Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0556 | 0.0630 | 0.0556 | 0.0600 | 155,366 | +0.00(+3.27%) |
Sep 27, 2019 | 0.0600 | 0.0790 | 0.0551 | 0.0581 | 453,500 | +0.00(+3.75%) |
Sep 26, 2019 | 0.0630 | 0.0630 | 0.0550 | 0.0560 | 585,816 | -0.00(-6.67%) |
Sep 25, 2019 | 0.0690 | 0.0690 | 0.0550 | 0.0600 | 1,023,249 | -0.00(-6.25%) |
Sep 24, 2019 | 0.0680 | 0.0700 | 0.0640 | 0.0640 | 670,638 | -0.01(-8.57%) |
Sep 23, 2019 | 0.0699 | 0.0730 | 0.0650 | 0.0700 | 510,289 | +0.00(+0.14%) |
Sep 20, 2019 | 0.0750 | 0.0750 | 0.0691 | 0.0699 | 489,700 | -0.00(-5.54%) |
Sep 19, 2019 | 0.0950 | 0.0950 | 0.0703 | 0.0740 | 944,360 | -0.02(-17.78%) |
Sep 18, 2019 | 0.0750 | 0.1100 | 0.0700 | 0.0900 | 1,741,115 | +0.03(+45.16%) |
Sep 17, 2019 | 0.0650 | 0.0700 | 0.0611 | 0.0620 | 778,891 | -0.00(-4.62%) |
Sep 16, 2019 | 0.0655 | 0.0750 | 0.0650 | 0.0650 | 575,038 | -0.01(-7.14%) |
Sep 13, 2019 | 0.0795 | 0.0800 | 0.0650 | 0.0700 | 1,966,800 | -0.01(-9.68%) |
Sep 12, 2019 | 0.1050 | 0.1200 | 0.0775 | 0.0775 | 844,582 | -0.02(-24.02%) |
Sep 11, 2019 | 0.0650 | 0.1060 | 0.0595 | 0.1020 | 843,016 | +0.04(+74.36%) |
Sep 10, 2019 | 0.0689 | 0.0689 | 0.0550 | 0.0585 | 2,390,199 | -0.01(-15.09%) |
Sep 09, 2019 | 0.0750 | 0.0800 | 0.0650 | 0.0689 | 2,233,444 | -0.01(-8.01%) |
Sep 06, 2019 | 0.0850 | 0.0850 | 0.0701 | 0.0749 | 1,433,100 | -0.01(-6.38%) |
Sep 05, 2019 | 0.0900 | 0.0990 | 0.0800 | 0.0800 | 1,044,099 | -0.01(-14.80%) |
Sep 04, 2019 | 0.1000 | 0.1000 | 0.0875 | 0.0939 | 596,130 | -0.00(-3.69%) |
Sep 03, 2019 | 0.1130 | 0.1130 | 0.0910 | 0.0975 | 579,448 | -0.00(-2.50%) |
Aug 30, 2019 | 0.1005 | 0.1080 | 0.0970 | 0.1000 | 1,752,900 | -0.01(-7.41%) |
Aug 29, 2019 | 0.1130 | 0.1295 | 0.1005 | 0.1080 | 606,699 | -0.01(-4.42%) |
Aug 28, 2019 | 0.1060 | 0.1145 | 0.1000 | 0.1130 | 625,375 | +0.00(+2.73%) |
Aug 27, 2019 | 0.1180 | 0.1250 | 0.1050 | 0.1100 | 621,235 | -0.01(-6.78%) |
Aug 26, 2019 | 0.1395 | 0.1400 | 0.1000 | 0.1180 | 555,432 | -0.02(-15.71%) |
Aug 23, 2019 | 0.1450 | 0.1450 | 0.1350 | 0.1400 | 597,600 | -0.01(-8.20%) |
Aug 22, 2019 | 0.1450 | 0.1550 | 0.1450 | 0.1525 | 271,462 | +0.00(+0.99%) |
Aug 21, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1510 | 230,543 | -0.01(-3.27%) |
Aug 20, 2019 | 0.1645 | 0.1650 | 0.1561 | 0.1561 | 90,055 | -0.01(-5.96%) |
Aug 19, 2019 | 0.1700 | 0.1700 | 0.1600 | 0.1660 | 231,173 | -0.00(-1.78%) |
Aug 16, 2019 | 0.1670 | 0.1690 | 0.1600 | 0.1690 | 133,000 | +0.00(+2.42%) |
Aug 15, 2019 | 0.1650 | 0.1700 | 0.1600 | 0.1650 | 97,275 | +0.00(+0.00%) |
Aug 14, 2019 | 0.1680 | 0.1700 | 0.1620 | 0.1650 | 255,275 | -0.00(-2.37%) |
Aug 13, 2019 | 0.1800 | 0.1800 | 0.1600 | 0.1690 | 146,360 | -0.00(-0.59%) |
Aug 12, 2019 | 0.1800 | 0.1800 | 0.1690 | 0.1700 | 235,903 | -0.00(-2.86%) |
Aug 09, 2019 | 0.1750 | 0.1800 | 0.1700 | 0.1750 | 302,000 | +0.00(+0.00%) |
Aug 08, 2019 | 0.1750 | 0.1750 | 0.1690 | 0.1750 | 440,936 | +0.00(+1.45%) |
Aug 07, 2019 | 0.1630 | 0.1725 | 0.1500 | 0.1725 | 591,366 | +0.01(+6.15%) |
Aug 06, 2019 | 0.1650 | 0.1650 | 0.1550 | 0.1625 | 285,545 | +0.00(+1.56%) |
Aug 05, 2019 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 179,586 | +0.00(+0.00%) |
Aug 02, 2019 | 0.1800 | 0.1800 | 0.1530 | 0.1600 | 201,800 | -0.02(-11.11%) |
Aug 01, 2019 | 0.1800 | 0.1900 | 0.1550 | 0.1800 | 413,244 | +0.00(+0.00%) |
Jul 31, 2019 | 0.1700 | 0.1800 | 0.1650 | 0.1800 | 189,673 | +0.01(+5.88%) |
Jul 30, 2019 | 0.1651 | 0.1799 | 0.1650 | 0.1700 | 148,345 | -0.00(-2.86%) |
Jul 29, 2019 | 0.1750 | 0.1800 | 0.1650 | 0.1750 | 171,551 | -0.01(-2.78%) |
Jul 26, 2019 | 0.1900 | 0.1950 | 0.1700 | 0.1800 | 194,400 | -0.01(-5.26%) |
Jul 25, 2019 | 0.1435 | 0.2000 | 0.1435 | 0.1900 | 299,768 | +0.02(+9.20%) |
Jul 24, 2019 | 0.1750 | 0.1950 | 0.1700 | 0.1740 | 338,361 | -0.01(-3.55%) |
Jul 23, 2019 | 0.1950 | 0.1950 | 0.1420 | 0.1804 | 185,667 | -0.01(-7.49%) |
Jul 22, 2019 | 0.2000 | 0.2000 | 0.1862 | 0.1950 | 383,032 | -0.01(-2.50%) |
Jul 19, 2019 | 0.1960 | 0.2000 | 0.1853 | 0.2000 | 367,700 | +0.00(+2.04%) |
Jul 18, 2019 | 0.2100 | 0.2100 | 0.1960 | 0.1960 | 481,884 | -0.01(-5.31%) |
Jul 17, 2019 | 0.2175 | 0.2200 | 0.2060 | 0.2070 | 316,757 | -0.01(-3.72%) |
Jul 16, 2019 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 246,733 | -0.01(-4.44%) |
Jul 15, 2019 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 154,775 | -0.01(-2.17%) |
Jul 12, 2019 | 0.2400 | 0.2400 | 0.2250 | 0.2300 | 150,800 | -0.00(-2.13%) |
Jul 11, 2019 | 0.2250 | 0.2420 | 0.2250 | 0.2350 | 49,211 | -0.00(-2.04%) |
Jul 10, 2019 | 0.2300 | 0.2420 | 0.2250 | 0.2399 | 119,531 | +0.01(+4.30%) |
Jul 09, 2019 | 0.2400 | 0.2420 | 0.2300 | 0.2300 | 144,777 | -0.01(-4.17%) |
Jul 08, 2019 | 0.2250 | 0.2460 | 0.2250 | 0.2400 | 198,287 | +0.01(+2.13%) |
Jul 05, 2019 | 0.2300 | 0.2500 | 0.2220 | 0.2350 | 90,500 | +0.00(+0.00%) |
Jul 03, 2019 | 0.2335 | 0.2400 | 0.2300 | 0.2350 | 112,300 | -0.00(-1.67%) |
Jul 02, 2019 | 0.2460 | 0.2460 | 0.2390 | 0.2390 | 96,082 | -0.01(-2.45%) |