Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0096 | 0.0101 | 0.0095 | 0.0095 | 41,217 | +0.00(+0.00%) |
Sep 27, 2019 | 0.0086 | 0.0110 | 0.0086 | 0.0095 | 842,500 | +0.00(+18.75%) |
Sep 26, 2019 | 0.0075 | 0.0090 | 0.0075 | 0.0080 | 230,950 | +0.00(+14.29%) |
Sep 25, 2019 | 0.0079 | 0.0079 | 0.0070 | 0.0070 | 35,000 | +0.00(+0.00%) |
Sep 24, 2019 | 0.0070 | 0.0072 | 0.0070 | 0.0070 | 276,450 | -0.00(-1.41%) |
Sep 23, 2019 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 415 | -0.00(-1.39%) |
Sep 20, 2019 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 8,800 | +0.00(+2.86%) |
Sep 18, 2019 | 0.0070 | 0.0070 | 0.0070 | 0 | -0.00(-2.78%) | |
Sep 17, 2019 | 0.0072 | 0.0073 | 0.0071 | 0.0072 | 15,585 | -0.00(-2.70%) |
Sep 16, 2019 | 0.0066 | 0.0074 | 0.0066 | 0.0074 | 121,839 | +0.00(+2.78%) |
Sep 13, 2019 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 63,000 | -0.00(-10.00%) |
Sep 12, 2019 | 0.0086 | 0.0086 | 0.0077 | 0.0080 | 56,000 | -0.00(-1.23%) |
Sep 11, 2019 | 0.0078 | 0.0085 | 0.0078 | 0.0081 | 21,446 | +0.00(+6.58%) |
Sep 10, 2019 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 300,000 | -0.00(-5.00%) |
Sep 09, 2019 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,000 | +0.00(+5.26%) |
Sep 06, 2019 | 0.0078 | 0.0085 | 0.0076 | 0.0076 | 33,000 | -0.00(-10.59%) |
Sep 05, 2019 | 0.0090 | 0.0090 | 0.0077 | 0.0085 | 145,754 | -0.00(-6.59%) |
Sep 04, 2019 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 20,000 | +0.00(+18.18%) |
Sep 03, 2019 | 0.0072 | 0.0081 | 0.0070 | 0.0077 | 42,108 | -0.00(-15.38%) |
Aug 30, 2019 | 0.0091 | 0.0091 | 0.0091 | 45 | +0.00(+0.00%) | |
Aug 28, 2019 | 0.0091 | 0.0091 | 0.0091 | 0 | +0.00(+13.75%) | |
Aug 27, 2019 | 0.0091 | 0.0091 | 0.0080 | 0.0080 | 44,045 | -0.00(-12.09%) |
Aug 26, 2019 | 0.0085 | 0.0091 | 0.0080 | 0.0091 | 202,124 | +0.00(+18.18%) |
Aug 23, 2019 | 0.0093 | 0.0093 | 0.0077 | 0.0077 | 198,400 | -0.00(-17.20%) |
Aug 22, 2019 | 0.0097 | 0.0097 | 0.0091 | 0.0093 | 212,093 | +0.00(+10.71%) |
Aug 21, 2019 | 0.0075 | 0.0084 | 0.0073 | 0.0084 | 346,200 | +0.00(+10.53%) |
Aug 20, 2019 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 3,000 | -0.00(-3.80%) |
Aug 19, 2019 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 1,500 | -0.00(-1.25%) |
Aug 16, 2019 | 0.0074 | 0.0082 | 0.0074 | 0.0080 | 104,500 | +0.00(+6.67%) |
Aug 15, 2019 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 683,000 | -0.00(-6.25%) |
Aug 14, 2019 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 284,843 | +0.00(+0.00%) |
Aug 13, 2019 | 0.0085 | 0.0100 | 0.0080 | 0.0080 | 848,404 | -0.00(-1.23%) |
Aug 12, 2019 | 0.0100 | 0.0100 | 0.0075 | 0.0081 | 896,752 | -0.00(-19.00%) |
Aug 09, 2019 | 0.0106 | 0.0108 | 0.0080 | 0.0100 | 1,499,600 | -0.00(-9.09%) |
Aug 08, 2019 | 0.0137 | 0.0138 | 0.0105 | 0.0110 | 3,116,156 | -0.00(-19.71%) |
Aug 07, 2019 | 0.0162 | 0.0260 | 0.0115 | 0.0137 | 15,909,306 | +0.00(+5.38%) |
Aug 06, 2019 | 0.0085 | 0.0263 | 0.0077 | 0.0130 | 16,074,387 | +0.01(+88.41%) |
Aug 05, 2019 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 5,000 | +0.00(+0.00%) |
Aug 02, 2019 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 2,500 | -0.00(-9.21%) |
Aug 01, 2019 | 0.0067 | 0.0076 | 0.0066 | 0.0076 | 339,531 | +0.00(+15.15%) |
Jul 31, 2019 | 0.0077 | 0.0087 | 0.0066 | 0.0066 | 153,711 | -0.00(-25.84%) |
Jul 30, 2019 | 0.0076 | 0.0099 | 0.0058 | 0.0089 | 610,142 | +0.00(+12.66%) |
Jul 29, 2019 | 0.0080 | 0.0080 | 0.0064 | 0.0079 | 558,700 | +0.00(+23.44%) |
Jul 26, 2019 | 0.0080 | 0.0080 | 0.0064 | 0.0064 | 1,472,900 | -0.00(-20.99%) |
Jul 25, 2019 | 0.0081 | 0.0090 | 0.0080 | 0.0081 | 3,300 | -0.00(-2.41%) |
Jul 23, 2019 | 0.0083 | 0.0083 | 0.0083 | 0 | +0.00(+0.00%) | |
Jul 22, 2019 | 0.0081 | 0.0083 | 0.0081 | 0.0083 | 6,103 | -0.00(-14.43%) |
Jul 18, 2019 | 0.0097 | 0.0097 | 0.0097 | 0 | -0.00(-1.02%) | |
Jul 17, 2019 | 0.0081 | 0.0098 | 0.0080 | 0.0098 | 79,704 | +0.00(+20.99%) |
Jul 16, 2019 | 0.0082 | 0.0082 | 0.0081 | 0.0081 | 90,500 | -0.00(-1.22%) |
Jul 15, 2019 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 6,000 | +0.00(+0.00%) |
Jul 12, 2019 | 0.0081 | 0.0096 | 0.0081 | 0.0082 | 77,100 | -0.00(-17.17%) |
Jul 11, 2019 | 0.0084 | 0.0099 | 0.0084 | 0.0099 | 35,110 | +0.00(+16.47%) |
Jul 10, 2019 | 0.0082 | 0.0099 | 0.0082 | 0.0085 | 199,900 | +0.00(+3.66%) |
Jul 09, 2019 | 0.0081 | 0.0082 | 0.0081 | 0.0082 | 21,000 | +0.00(+1.23%) |
Jul 08, 2019 | 0.0097 | 0.0097 | 0.0081 | 0.0081 | 28,630 | -0.00(-15.62%) |
Jul 05, 2019 | 0.0085 | 0.0096 | 0.0083 | 0.0096 | 12,000 | +0.00(+14.29%) |
Jul 03, 2019 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 100 | -0.00(-4.55%) |
Jul 02, 2019 | 0.0099 | 0.0099 | 0.0088 | 0.0088 | 45,500 | +0.00(+7.32%) |