Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.0108 | 0.0110 | 0.0101 | 0.0104 | 19,318,000 | -0.00(-2.80%) |
Aug 29, 2019 | 0.0108 | 0.0113 | 0.0105 | 0.0107 | 24,548,652 | -0.00(-0.93%) |
Aug 28, 2019 | 0.0114 | 0.0118 | 0.0106 | 0.0108 | 31,271,744 | -0.00(-6.90%) |
Aug 27, 2019 | 0.0120 | 0.0125 | 0.0115 | 0.0116 | 12,638,177 | -0.00(-2.52%) |
Aug 26, 2019 | 0.0125 | 0.0125 | 0.0115 | 0.0119 | 11,994,787 | -0.00(-0.83%) |
Aug 23, 2019 | 0.0122 | 0.0124 | 0.0115 | 0.0120 | 15,908,000 | +0.00(+0.84%) |
Aug 22, 2019 | 0.0117 | 0.0124 | 0.0117 | 0.0119 | 19,141,304 | -0.00(-4.03%) |
Aug 21, 2019 | 0.0120 | 0.0125 | 0.0120 | 0.0124 | 13,020,303 | +0.00(+0.81%) |
Aug 20, 2019 | 0.0120 | 0.0132 | 0.0120 | 0.0123 | 11,308,678 | -0.00(-1.60%) |
Aug 19, 2019 | 0.0125 | 0.0130 | 0.0123 | 0.0125 | 13,202,391 | -0.00(-2.34%) |
Aug 16, 2019 | 0.0140 | 0.0140 | 0.0118 | 0.0128 | 11,718,500 | +0.00(+6.67%) |
Aug 15, 2019 | 0.0130 | 0.0130 | 0.0118 | 0.0120 | 38,555,976 | -0.00(-7.69%) |
Aug 14, 2019 | 0.0132 | 0.0140 | 0.0125 | 0.0130 | 21,874,568 | -0.00(-1.52%) |
Aug 13, 2019 | 0.0130 | 0.0135 | 0.0125 | 0.0132 | 18,267,962 | -0.00(-2.22%) |
Aug 12, 2019 | 0.0130 | 0.0140 | 0.0128 | 0.0135 | 14,974,408 | +0.00(+1.50%) |
Aug 09, 2019 | 0.0136 | 0.0140 | 0.0125 | 0.0133 | 21,685,600 | -0.00(-0.75%) |
Aug 08, 2019 | 0.0129 | 0.0137 | 0.0127 | 0.0134 | 18,086,864 | +0.00(+0.00%) |
Aug 07, 2019 | 0.0132 | 0.0140 | 0.0128 | 0.0134 | 32,592,696 | -0.00(-4.29%) |
Aug 06, 2019 | 0.0135 | 0.0144 | 0.0134 | 0.0140 | 11,487,767 | +0.00(+0.72%) |
Aug 05, 2019 | 0.0150 | 0.0151 | 0.0134 | 0.0139 | 20,692,372 | -0.00(-3.47%) |
Aug 02, 2019 | 0.0136 | 0.0144 | 0.0136 | 0.0144 | 15,447,100 | +0.00(+5.88%) |
Aug 01, 2019 | 0.0145 | 0.0146 | 0.0135 | 0.0136 | 24,198,656 | -0.00(-3.55%) |
Jul 31, 2019 | 0.0145 | 0.0155 | 0.0141 | 0.0141 | 10,171,424 | -0.00(-4.08%) |
Jul 30, 2019 | 0.0150 | 0.0150 | 0.0142 | 0.0147 | 13,291,191 | -0.00(-2.00%) |
Jul 29, 2019 | 0.0148 | 0.0155 | 0.0145 | 0.0150 | 11,709,870 | +0.00(+1.35%) |
Jul 26, 2019 | 0.0145 | 0.0155 | 0.0145 | 0.0148 | 10,727,800 | -0.00(-0.67%) |
Jul 25, 2019 | 0.0150 | 0.0155 | 0.0145 | 0.0149 | 12,965,085 | -0.00(-1.32%) |
Jul 24, 2019 | 0.0155 | 0.0165 | 0.0147 | 0.0151 | 10,680,755 | -0.00(-1.95%) |
Jul 23, 2019 | 0.0150 | 0.0159 | 0.0140 | 0.0154 | 16,621,859 | +0.00(+4.76%) |
Jul 22, 2019 | 0.0150 | 0.0159 | 0.0138 | 0.0147 | 27,413,532 | -0.00(-2.00%) |
Jul 19, 2019 | 0.0160 | 0.0165 | 0.0150 | 0.0150 | 16,326,000 | -0.00(-3.23%) |
Jul 18, 2019 | 0.0160 | 0.0160 | 0.0146 | 0.0155 | 22,826,836 | +0.00(+6.16%) |
Jul 17, 2019 | 0.0165 | 0.0165 | 0.0146 | 0.0146 | 30,477,468 | -0.00(-7.59%) |
Jul 16, 2019 | 0.0167 | 0.0167 | 0.0150 | 0.0158 | 20,044,060 | -0.00(-3.66%) |
Jul 15, 2019 | 0.0177 | 0.0177 | 0.0157 | 0.0164 | 27,869,504 | -0.00(-2.38%) |
Jul 12, 2019 | 0.0140 | 0.0180 | 0.0140 | 0.0168 | 22,912,100 | +0.00(+2.44%) |
Jul 11, 2019 | 0.0183 | 0.0190 | 0.0160 | 0.0164 | 37,302,284 | -0.00(-8.89%) |
Jul 10, 2019 | 0.0169 | 0.0200 | 0.0155 | 0.0180 | 77,916,320 | +0.00(+11.11%) |
Jul 09, 2019 | 0.0140 | 0.0165 | 0.0135 | 0.0162 | 54,298,524 | +0.00(+20.00%) |
Jul 08, 2019 | 0.0145 | 0.0150 | 0.0131 | 0.0135 | 51,154,760 | -0.00(-9.40%) |
Jul 05, 2019 | 0.0156 | 0.0159 | 0.0141 | 0.0149 | 44,265,496 | -0.00(-4.49%) |
Jul 03, 2019 | 0.0163 | 0.0179 | 0.0152 | 0.0156 | 20,697,500 | -0.00(-1.89%) |
Jul 02, 2019 | 0.0172 | 0.0172 | 0.0152 | 0.0159 | 29,260,976 | -0.00(-3.64%) |
Jul 01, 2019 | 0.0200 | 0.0200 | 0.0150 | 0.0165 | 21,494,566 | +0.00(+2.48%) |
Jun 28, 2019 | 0.0180 | 0.0180 | 0.0151 | 0.0161 | 56,087,600 | -0.00(-9.55%) |
Jun 27, 2019 | 0.0189 | 0.0190 | 0.0175 | 0.0178 | 45,670,708 | -0.00(-4.30%) |
Jun 26, 2019 | 0.0208 | 0.0208 | 0.0181 | 0.0186 | 39,029,336 | -0.00(-7.92%) |
Jun 25, 2019 | 0.0209 | 0.0209 | 0.0199 | 0.0202 | 7,985,747 | -0.00(-1.94%) |
Jun 24, 2019 | 0.0201 | 0.0207 | 0.0200 | 0.0206 | 18,682,392 | +0.00(+1.48%) |
Jun 21, 2019 | 0.0209 | 0.0209 | 0.0201 | 0.0203 | 14,545,900 | -0.00(-1.93%) |
Jun 20, 2019 | 0.0205 | 0.0209 | 0.0202 | 0.0207 | 10,164,045 | +0.00(+0.98%) |
Jun 19, 2019 | 0.0203 | 0.0210 | 0.0202 | 0.0205 | 6,520,817 | +0.00(+1.99%) |
Jun 18, 2019 | 0.0201 | 0.0209 | 0.0200 | 0.0201 | 10,472,227 | +0.00(+0.50%) |
Jun 17, 2019 | 0.0203 | 0.0209 | 0.0200 | 0.0200 | 12,512,977 | -0.00(-1.48%) |
Jun 14, 2019 | 0.0201 | 0.0210 | 0.0201 | 0.0203 | 8,024,700 | -0.00(-0.98%) |
Jun 13, 2019 | 0.0201 | 0.0210 | 0.0201 | 0.0205 | 9,521,770 | +0.00(+0.99%) |
Jun 12, 2019 | 0.0207 | 0.0212 | 0.0201 | 0.0203 | 11,987,245 | +0.00(+0.00%) |
Jun 11, 2019 | 0.0210 | 0.0210 | 0.0202 | 0.0203 | 12,785,449 | -0.00(-0.98%) |
Jun 10, 2019 | 0.0210 | 0.0250 | 0.0203 | 0.0205 | 12,319,295 | -0.00(-1.44%) |
Jun 07, 2019 | 0.0215 | 0.0220 | 0.0207 | 0.0208 | 12,157,600 | -0.00(-2.35%) |
Jun 06, 2019 | 0.0218 | 0.0220 | 0.0210 | 0.0213 | 8,858,534 | -0.00(-2.29%) |
Jun 05, 2019 | 0.0218 | 0.0250 | 0.0210 | 0.0218 | 9,293,177 | +0.00(+3.32%) |
Jun 04, 2019 | 0.0210 | 0.0220 | 0.0201 | 0.0211 | 18,509,008 | +0.00(+2.43%) |