Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.0470 | 0.0478 | 0.0450 | 0.0470 | 18,538,900 | -0.00(-1.67%) |
Aug 29, 2019 | 0.0478 | 0.0489 | 0.0472 | 0.0478 | 12,393,918 | +0.00(+0.00%) |
Aug 28, 2019 | 0.0485 | 0.0500 | 0.0470 | 0.0478 | 25,082,348 | -0.00(-1.85%) |
Aug 27, 2019 | 0.0505 | 0.0510 | 0.0470 | 0.0487 | 23,970,424 | -0.00(-4.88%) |
Aug 26, 2019 | 0.0506 | 0.0520 | 0.0465 | 0.0512 | 26,107,036 | +0.00(+1.19%) |
Aug 23, 2019 | 0.0548 | 0.0570 | 0.0495 | 0.0506 | 31,003,800 | -0.00(-2.50%) |
Aug 22, 2019 | 0.0504 | 0.0577 | 0.0489 | 0.0519 | 34,074,432 | +0.00(+4.85%) |
Aug 21, 2019 | 0.0515 | 0.0515 | 0.0451 | 0.0495 | 42,962,172 | -0.00(-4.62%) |
Aug 20, 2019 | 0.0540 | 0.0545 | 0.0501 | 0.0519 | 32,322,206 | -0.00(-3.89%) |
Aug 19, 2019 | 0.0590 | 0.0598 | 0.0500 | 0.0540 | 29,754,692 | -0.00(-5.10%) |
Aug 16, 2019 | 0.0580 | 0.0597 | 0.0518 | 0.0569 | 25,940,300 | -0.00(-5.17%) |
Aug 15, 2019 | 0.0670 | 0.0670 | 0.0570 | 0.0600 | 34,140,912 | -0.02(-23.08%) |
Aug 14, 2019 | 0.0800 | 0.0840 | 0.0750 | 0.0780 | 16,612,656 | -0.00(-1.27%) |
Aug 13, 2019 | 0.0815 | 0.0815 | 0.0700 | 0.0790 | 17,431,522 | +0.00(+2.86%) |
Aug 12, 2019 | 0.0900 | 0.0919 | 0.0721 | 0.0768 | 26,999,878 | -0.01(-15.23%) |
Aug 09, 2019 | 0.0920 | 0.0920 | 0.0870 | 0.0906 | 14,964,800 | -0.00(-2.48%) |
Aug 08, 2019 | 0.0930 | 0.0986 | 0.0865 | 0.0929 | 29,149,908 | +0.01(+7.40%) |
Aug 07, 2019 | 0.0855 | 0.1090 | 0.0850 | 0.0865 | 91,791,040 | +0.01(+19.15%) |
Aug 06, 2019 | 0.0751 | 0.0770 | 0.0701 | 0.0726 | 22,023,608 | -0.00(-1.89%) |
Aug 05, 2019 | 0.0770 | 0.0770 | 0.0701 | 0.0740 | 10,432,997 | -0.00(-1.33%) |
Aug 02, 2019 | 0.0791 | 0.0850 | 0.0650 | 0.0750 | 24,019,800 | +0.00(+4.17%) |
Aug 01, 2019 | 0.0885 | 0.0890 | 0.0610 | 0.0720 | 53,210,736 | -0.01(-14.29%) |
Jul 31, 2019 | 0.0918 | 0.0945 | 0.0810 | 0.0840 | 25,324,078 | -0.01(-11.58%) |
Jul 30, 2019 | 0.0950 | 0.0950 | 0.0880 | 0.0950 | 18,960,558 | +0.00(+4.63%) |
Jul 29, 2019 | 0.0960 | 0.0960 | 0.0900 | 0.0908 | 11,197,491 | -0.01(-5.42%) |
Jul 26, 2019 | 0.1045 | 0.1050 | 0.0945 | 0.0960 | 18,220,000 | -0.01(-9.35%) |
Jul 25, 2019 | 0.0981 | 0.1080 | 0.0905 | 0.1059 | 20,430,332 | +0.01(+11.12%) |
Jul 24, 2019 | 0.0966 | 0.1070 | 0.0902 | 0.0953 | 10,638,453 | -0.00(-4.70%) |
Jul 23, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 8,860,334 | -0.00(-3.38%) |
Jul 22, 2019 | 0.0979 | 0.1090 | 0.0876 | 0.1035 | 35,486,120 | -0.04(-27.11%) |
Jul 19, 2019 | 0.1310 | 0.1485 | 0.1280 | 0.1420 | 5,589,000 | +0.01(+9.23%) |
Jul 18, 2019 | 0.1500 | 0.1500 | 0.1200 | 0.1300 | 7,368,893 | -0.02(-12.63%) |
Jul 17, 2019 | 0.1540 | 0.1540 | 0.1460 | 0.1488 | 2,570,248 | -0.00(-0.80%) |
Jul 16, 2019 | 0.1516 | 0.1600 | 0.1403 | 0.1500 | 6,542,415 | +0.00(+0.00%) |
Jul 15, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 4,695,763 | -0.01(-4.76%) |
Jul 12, 2019 | 0.1640 | 0.1700 | 0.1550 | 0.1575 | 4,627,000 | -0.01(-5.69%) |
Jul 11, 2019 | 0.1600 | 0.1700 | 0.1520 | 0.1670 | 13,438,292 | +0.02(+11.33%) |
Jul 10, 2019 | 0.1900 | 0.1900 | 0.1400 | 0.1500 | 34,874,300 | -0.03(-16.53%) |
Jul 09, 2019 | 0.2213 | 0.2215 | 0.1720 | 0.1797 | 11,514,120 | -0.08(-31.93%) |
Jul 08, 2019 | 0.2150 | 0.2793 | 0.1895 | 0.2640 | 31,389,252 | +0.11(+73.68%) |
Jul 05, 2019 | 0.1500 | 0.1551 | 0.1350 | 0.1520 | 4,981,200 | -0.01(-3.80%) |
Jul 03, 2019 | 0.1450 | 0.1600 | 0.1350 | 0.1580 | 3,426,800 | +0.02(+12.86%) |
Jul 02, 2019 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | 1,059,684 | -0.01(-4.76%) |
Jul 01, 2019 | 0.1491 | 0.1590 | 0.1300 | 0.1470 | 2,161,077 | +0.01(+8.01%) |
Jun 28, 2019 | 0.1574 | 0.1600 | 0.1300 | 0.1361 | 2,378,100 | -0.00(-2.79%) |
Jun 27, 2019 | 0.2100 | 0.2200 | 0.1300 | 0.1400 | 6,510,675 | -0.07(-34.02%) |
Jun 26, 2019 | 0.2290 | 0.2375 | 0.2010 | 0.2122 | 2,431,837 | -0.02(-9.59%) |
Jun 25, 2019 | 0.2416 | 0.2540 | 0.2290 | 0.2347 | 180,757 | -0.01(-2.21%) |
Jun 24, 2019 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 105,783 | -0.02(-8.22%) |
Jun 21, 2019 | 0.2800 | 0.2800 | 0.2200 | 0.2615 | 590,900 | -0.00(-1.36%) |
Jun 20, 2019 | 0.2613 | 0.2805 | 0.2600 | 0.2651 | 473,214 | +0.00(+1.84%) |
Jun 19, 2019 | 0.2735 | 0.2740 | 0.2500 | 0.2603 | 306,103 | -0.01(-3.45%) |
Jun 18, 2019 | 0.2800 | 0.2800 | 0.2600 | 0.2696 | 227,163 | -0.01(-3.68%) |
Jun 17, 2019 | 0.2801 | 0.3000 | 0.2721 | 0.2799 | 213,356 | -0.00(-0.04%) |
Jun 14, 2019 | 0.2945 | 0.3169 | 0.2701 | 0.2800 | 1,242,300 | +0.01(+2.30%) |
Jun 13, 2019 | 0.2900 | 0.3100 | 0.2700 | 0.2737 | 526,680 | -0.03(-10.56%) |
Jun 12, 2019 | 0.3200 | 0.3290 | 0.2850 | 0.3060 | 480,711 | -0.02(-4.97%) |
Jun 11, 2019 | 0.3300 | 0.3950 | 0.3200 | 0.3220 | 706,079 | -0.01(-3.54%) |
Jun 10, 2019 | 0.3560 | 0.3560 | 0.3020 | 0.3338 | 533,797 | +0.05(+17.12%) |
Jun 07, 2019 | 0.3171 | 0.3180 | 0.2800 | 0.2850 | 275,300 | -0.01(-1.72%) |
Jun 06, 2019 | 0.4100 | 0.4300 | 0.2800 | 0.2900 | 1,545,155 | -0.09(-23.16%) |
Jun 05, 2019 | 0.2820 | 0.5775 | 0.2700 | 0.3774 | 10,314,862 | +0.08(+25.80%) |
Jun 04, 2019 | 0.2700 | 0.3400 | 0.2600 | 0.3000 | 904,816 | +0.03(+10.62%) |