Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0220 | 0.0250 | 0.0205 | 0.0229 | 5,293,619 | +0.00(+4.57%) |
Sep 27, 2019 | 0.0220 | 0.0225 | 0.0206 | 0.0219 | 5,864,100 | +0.00(+0.00%) |
Sep 26, 2019 | 0.0207 | 0.0219 | 0.0200 | 0.0219 | 4,746,557 | +0.00(+4.78%) |
Sep 25, 2019 | 0.0213 | 0.0214 | 0.0202 | 0.0209 | 3,670,717 | -0.00(-1.88%) |
Sep 24, 2019 | 0.0206 | 0.0213 | 0.0202 | 0.0213 | 2,225,616 | +0.00(+0.95%) |
Sep 23, 2019 | 0.0205 | 0.0230 | 0.0197 | 0.0211 | 7,321,358 | +0.00(+0.48%) |
Sep 20, 2019 | 0.0222 | 0.0222 | 0.0202 | 0.0210 | 5,454,100 | -0.00(-7.49%) |
Sep 19, 2019 | 0.0230 | 0.0232 | 0.0211 | 0.0227 | 5,528,984 | -0.00(-0.87%) |
Sep 18, 2019 | 0.0230 | 0.0230 | 0.0208 | 0.0229 | 6,359,924 | -0.00(-0.43%) |
Sep 17, 2019 | 0.0229 | 0.0232 | 0.0212 | 0.0230 | 7,932,480 | +0.00(+0.00%) |
Sep 16, 2019 | 0.0243 | 0.0245 | 0.0225 | 0.0230 | 6,983,430 | -0.00(-1.71%) |
Sep 13, 2019 | 0.0225 | 0.0245 | 0.0216 | 0.0234 | 6,308,000 | +0.00(+6.36%) |
Sep 12, 2019 | 0.0250 | 0.0260 | 0.0215 | 0.0220 | 16,525,717 | -0.00(-12.00%) |
Sep 11, 2019 | 0.0347 | 0.0348 | 0.0224 | 0.0250 | 41,359,792 | -0.01(-26.25%) |
Sep 10, 2019 | 0.0348 | 0.0349 | 0.0333 | 0.0339 | 9,316,715 | -0.00(-2.59%) |
Sep 09, 2019 | 0.0345 | 0.0348 | 0.0310 | 0.0348 | 13,577,702 | +0.00(+12.26%) |
Sep 06, 2019 | 0.0301 | 0.0318 | 0.0289 | 0.0310 | 9,643,800 | +0.00(+5.08%) |
Sep 05, 2019 | 0.0297 | 0.0297 | 0.0281 | 0.0295 | 4,426,270 | +0.00(+0.34%) |
Sep 04, 2019 | 0.0308 | 0.0310 | 0.0277 | 0.0294 | 7,557,832 | +0.00(+1.73%) |
Sep 03, 2019 | 0.0290 | 0.0300 | 0.0270 | 0.0289 | 14,299,175 | +0.00(+10.73%) |
Aug 30, 2019 | 0.0239 | 0.0268 | 0.0220 | 0.0261 | 4,027,300 | +0.00(+10.59%) |
Aug 29, 2019 | 0.0210 | 0.0236 | 0.0200 | 0.0236 | 6,987,768 | +0.00(+15.12%) |
Aug 28, 2019 | 0.0211 | 0.0213 | 0.0200 | 0.0205 | 3,854,012 | +0.00(+0.49%) |
Aug 27, 2019 | 0.0188 | 0.0211 | 0.0188 | 0.0204 | 7,770,028 | +0.00(+9.09%) |
Aug 26, 2019 | 0.0182 | 0.0198 | 0.0172 | 0.0187 | 5,784,166 | +0.00(+0.54%) |
Aug 23, 2019 | 0.0185 | 0.0190 | 0.0180 | 0.0186 | 4,017,800 | -0.00(-1.59%) |
Aug 22, 2019 | 0.0185 | 0.0192 | 0.0176 | 0.0189 | 4,090,574 | -0.00(-0.53%) |
Aug 21, 2019 | 0.0190 | 0.0195 | 0.0178 | 0.0190 | 3,130,854 | +0.00(+3.26%) |
Aug 20, 2019 | 0.0175 | 0.0190 | 0.0165 | 0.0184 | 4,170,306 | +0.00(+5.14%) |
Aug 19, 2019 | 0.0178 | 0.0186 | 0.0167 | 0.0175 | 6,884,550 | -0.00(-2.23%) |
Aug 16, 2019 | 0.0189 | 0.0190 | 0.0170 | 0.0179 | 5,581,900 | -0.00(-5.79%) |
Aug 15, 2019 | 0.0235 | 0.0235 | 0.0180 | 0.0190 | 3,152,869 | -0.00(-5.00%) |
Aug 14, 2019 | 0.0200 | 0.0200 | 0.0189 | 0.0200 | 3,497,155 | +0.00(+1.52%) |
Aug 13, 2019 | 0.0197 | 0.0200 | 0.0180 | 0.0197 | 3,203,623 | +0.00(+3.68%) |
Aug 12, 2019 | 0.0200 | 0.0200 | 0.0188 | 0.0190 | 2,919,285 | -0.00(-4.04%) |
Aug 09, 2019 | 0.0200 | 0.0202 | 0.0182 | 0.0198 | 5,164,200 | +0.00(+1.54%) |
Aug 08, 2019 | 0.0183 | 0.0199 | 0.0165 | 0.0195 | 5,345,817 | +0.00(+5.41%) |
Aug 07, 2019 | 0.0200 | 0.0200 | 0.0167 | 0.0185 | 9,206,575 | -0.00(-7.50%) |
Aug 06, 2019 | 0.0190 | 0.0222 | 0.0188 | 0.0200 | 8,063,083 | +0.00(+0.00%) |
Aug 05, 2019 | 0.0215 | 0.0235 | 0.0185 | 0.0200 | 13,842,759 | +0.00(+0.50%) |
Aug 02, 2019 | 0.0200 | 0.0210 | 0.0179 | 0.0199 | 17,765,300 | -0.00(-13.10%) |
Aug 01, 2019 | 0.0270 | 0.0270 | 0.0200 | 0.0229 | 22,178,916 | -0.00(-11.92%) |
Jul 31, 2019 | 0.0252 | 0.0260 | 0.0210 | 0.0260 | 8,407,957 | +0.00(+8.33%) |
Jul 30, 2019 | 0.0195 | 0.0259 | 0.0185 | 0.0240 | 22,200,152 | +0.00(+18.81%) |
Jul 29, 2019 | 0.0215 | 0.0230 | 0.0195 | 0.0202 | 9,919,277 | -0.00(-6.91%) |
Jul 26, 2019 | 0.0220 | 0.0227 | 0.0201 | 0.0217 | 5,084,600 | -0.00(-4.41%) |
Jul 25, 2019 | 0.0230 | 0.0250 | 0.0200 | 0.0227 | 9,982,586 | -0.00(-3.81%) |
Jul 24, 2019 | 0.0225 | 0.0260 | 0.0200 | 0.0236 | 9,299,272 | +0.00(+4.42%) |
Jul 23, 2019 | 0.0231 | 0.0269 | 0.0211 | 0.0226 | 9,813,026 | -0.00(-10.32%) |
Jul 22, 2019 | 0.0270 | 0.0270 | 0.0231 | 0.0252 | 5,869,244 | -0.00(-6.32%) |
Jul 19, 2019 | 0.0250 | 0.0280 | 0.0206 | 0.0269 | 9,976,000 | +0.00(+17.47%) |
Jul 18, 2019 | 0.0251 | 0.0267 | 0.0151 | 0.0229 | 29,503,424 | -0.00(-14.87%) |
Jul 17, 2019 | 0.0299 | 0.0310 | 0.0250 | 0.0269 | 7,844,294 | -0.00(-3.93%) |
Jul 16, 2019 | 0.0260 | 0.0299 | 0.0260 | 0.0280 | 5,325,834 | +0.00(+4.48%) |
Jul 15, 2019 | 0.0290 | 0.0295 | 0.0250 | 0.0268 | 8,853,611 | -0.00(-11.84%) |
Jul 12, 2019 | 0.0315 | 0.0320 | 0.0285 | 0.0304 | 12,397,900 | -0.00(-1.62%) |
Jul 11, 2019 | 0.0314 | 0.0335 | 0.0294 | 0.0309 | 4,423,007 | -0.00(-1.59%) |
Jul 10, 2019 | 0.0333 | 0.0333 | 0.0304 | 0.0314 | 3,823,617 | +0.00(+1.62%) |
Jul 09, 2019 | 0.0320 | 0.0349 | 0.0305 | 0.0309 | 7,976,054 | +0.00(+1.64%) |
Jul 08, 2019 | 0.0320 | 0.0331 | 0.0280 | 0.0304 | 7,908,731 | -0.00(-1.94%) |
Jul 05, 2019 | 0.0325 | 0.0325 | 0.0305 | 0.0310 | 3,098,500 | +0.00(+0.98%) |
Jul 03, 2019 | 0.0307 | 0.0322 | 0.0302 | 0.0307 | 6,149,100 | -0.00(-3.15%) |
Jul 02, 2019 | 0.0365 | 0.0365 | 0.0304 | 0.0317 | 12,264,973 | -0.00(-5.09%) |