Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0295 | 0.0295 | 0.0245 | 0.0255 | 5,148,012 | -0.00(-8.93%) |
Sep 27, 2019 | 0.0318 | 0.0340 | 0.0235 | 0.0280 | 13,485,000 | -0.00(-12.23%) |
Sep 26, 2019 | 0.0285 | 0.0324 | 0.0235 | 0.0319 | 18,734,244 | +0.00(+16.42%) |
Sep 25, 2019 | 0.0213 | 0.0274 | 0.0202 | 0.0274 | 12,101,689 | +0.01(+28.04%) |
Sep 24, 2019 | 0.0198 | 0.0214 | 0.0195 | 0.0214 | 2,887,465 | +0.00(+4.39%) |
Sep 23, 2019 | 0.0219 | 0.0219 | 0.0195 | 0.0205 | 3,596,418 | -0.00(-2.38%) |
Sep 20, 2019 | 0.0200 | 0.0220 | 0.0196 | 0.0210 | 5,059,400 | +0.00(+0.48%) |
Sep 19, 2019 | 0.0227 | 0.0240 | 0.0192 | 0.0209 | 12,139,784 | -0.00(-7.11%) |
Sep 18, 2019 | 0.0189 | 0.0225 | 0.0162 | 0.0225 | 27,342,250 | +0.00(+21.62%) |
Sep 17, 2019 | 0.0168 | 0.0195 | 0.0165 | 0.0185 | 5,279,254 | +0.00(+8.82%) |
Sep 16, 2019 | 0.0195 | 0.0195 | 0.0166 | 0.0170 | 1,813,202 | -0.00(-10.53%) |
Sep 13, 2019 | 0.0200 | 0.0200 | 0.0174 | 0.0190 | 9,019,800 | -0.00(-3.55%) |
Sep 12, 2019 | 0.0183 | 0.0198 | 0.0155 | 0.0197 | 5,600,665 | +0.00(+13.22%) |
Sep 11, 2019 | 0.0155 | 0.0179 | 0.0153 | 0.0174 | 4,498,599 | +0.00(+2.96%) |
Sep 10, 2019 | 0.0179 | 0.0182 | 0.0156 | 0.0169 | 1,067,323 | -0.00(-3.43%) |
Sep 09, 2019 | 0.0174 | 0.0180 | 0.0154 | 0.0175 | 4,708,984 | +0.00(+1.74%) |
Sep 06, 2019 | 0.0150 | 0.0174 | 0.0145 | 0.0172 | 6,821,200 | +0.00(+14.67%) |
Sep 05, 2019 | 0.0169 | 0.0170 | 0.0141 | 0.0150 | 5,792,362 | -0.00(-9.09%) |
Sep 04, 2019 | 0.0180 | 0.0210 | 0.0148 | 0.0165 | 27,010,208 | +0.00(+0.61%) |
Sep 03, 2019 | 0.0150 | 0.0164 | 0.0124 | 0.0164 | 2,815,552 | +0.00(+9.33%) |
Aug 30, 2019 | 0.0162 | 0.0162 | 0.0141 | 0.0150 | 907,000 | +0.00(+0.00%) |
Aug 29, 2019 | 0.0147 | 0.0150 | 0.0142 | 0.0150 | 804,383 | +0.00(+7.91%) |
Aug 28, 2019 | 0.0127 | 0.0140 | 0.0125 | 0.0139 | 1,410,812 | +0.00(+2.21%) |
Aug 27, 2019 | 0.0141 | 0.0141 | 0.0130 | 0.0136 | 435,700 | -0.00(-1.45%) |
Aug 26, 2019 | 0.0143 | 0.0143 | 0.0127 | 0.0138 | 510,732 | +0.00(+2.99%) |
Aug 23, 2019 | 0.0150 | 0.0150 | 0.0126 | 0.0134 | 2,138,400 | -0.00(-3.60%) |
Aug 22, 2019 | 0.0160 | 0.0163 | 0.0128 | 0.0139 | 6,480,914 | +0.00(+3.73%) |
Aug 21, 2019 | 0.0155 | 0.0160 | 0.0125 | 0.0134 | 3,109,110 | -0.00(-16.25%) |
Aug 20, 2019 | 0.0172 | 0.0172 | 0.0150 | 0.0160 | 2,221,807 | -0.00(-3.03%) |
Aug 19, 2019 | 0.0166 | 0.0166 | 0.0131 | 0.0165 | 1,745,427 | +0.00(+4.43%) |
Aug 16, 2019 | 0.0153 | 0.0160 | 0.0144 | 0.0158 | 2,042,300 | +0.00(+12.06%) |
Aug 15, 2019 | 0.0146 | 0.0146 | 0.0084 | 0.0141 | 175,366 | +0.00(+0.00%) |
Aug 14, 2019 | 0.0128 | 0.0146 | 0.0122 | 0.0141 | 701,872 | +0.00(+0.00%) |
Aug 13, 2019 | 0.0143 | 0.0143 | 0.0128 | 0.0141 | 677,962 | -0.00(-1.40%) |
Aug 12, 2019 | 0.0152 | 0.0152 | 0.0128 | 0.0143 | 345,736 | +0.00(+2.14%) |
Aug 09, 2019 | 0.0142 | 0.0143 | 0.0130 | 0.0140 | 1,707,600 | -0.00(-1.41%) |
Aug 08, 2019 | 0.0118 | 0.0143 | 0.0116 | 0.0142 | 2,725,892 | +0.00(+20.34%) |
Aug 07, 2019 | 0.0119 | 0.0119 | 0.0116 | 0.0118 | 1,276,090 | -0.00(-0.84%) |
Aug 06, 2019 | 0.0104 | 0.0119 | 0.0104 | 0.0119 | 2,528,158 | +0.00(+6.25%) |
Aug 05, 2019 | 0.0113 | 0.0113 | 0.0107 | 0.0112 | 1,268,011 | -0.00(-0.88%) |
Aug 02, 2019 | 0.0134 | 0.0134 | 0.0103 | 0.0113 | 2,623,200 | -0.00(-3.42%) |
Aug 01, 2019 | 0.0118 | 0.0120 | 0.0105 | 0.0117 | 998,080 | -0.00(-2.50%) |
Jul 31, 2019 | 0.0119 | 0.0120 | 0.0103 | 0.0120 | 1,286,664 | +0.00(+0.00%) |
Jul 30, 2019 | 0.0120 | 0.0120 | 0.0104 | 0.0120 | 432,600 | +0.00(+1.69%) |
Jul 29, 2019 | 0.0124 | 0.0127 | 0.0110 | 0.0118 | 772,310 | -0.00(-1.67%) |
Jul 26, 2019 | 0.0126 | 0.0126 | 0.0110 | 0.0120 | 2,107,600 | -0.00(-2.44%) |
Jul 25, 2019 | 0.0126 | 0.0128 | 0.0112 | 0.0123 | 501,555 | +0.00(+1.65%) |
Jul 24, 2019 | 0.0130 | 0.0130 | 0.0115 | 0.0121 | 411,100 | -0.00(-5.47%) |
Jul 23, 2019 | 0.0127 | 0.0130 | 0.0110 | 0.0128 | 891,908 | +0.00(+0.00%) |
Jul 22, 2019 | 0.0097 | 0.0130 | 0.0097 | 0.0128 | 987,557 | -0.00(-1.54%) |
Jul 19, 2019 | 0.0139 | 0.0139 | 0.0113 | 0.0130 | 1,396,700 | +0.00(+0.00%) |
Jul 18, 2019 | 0.0130 | 0.0130 | 0.0111 | 0.0130 | 1,517,163 | +0.00(+1.56%) |
Jul 17, 2019 | 0.0129 | 0.0141 | 0.0117 | 0.0128 | 2,156,202 | +0.00(+2.40%) |
Jul 16, 2019 | 0.0124 | 0.0127 | 0.0105 | 0.0125 | 2,823,619 | +0.00(+4.17%) |
Jul 15, 2019 | 0.0134 | 0.0135 | 0.0110 | 0.0120 | 1,839,202 | -0.00(-11.76%) |
Jul 12, 2019 | 0.0139 | 0.0139 | 0.0121 | 0.0136 | 864,500 | +0.00(+2.26%) |
Jul 11, 2019 | 0.0022 | 0.0150 | 0.0022 | 0.0133 | 4,007,020 | -0.00(-9.52%) |
Jul 10, 2019 | 0.0143 | 0.0147 | 0.0133 | 0.0147 | 1,387,813 | -0.00(-0.68%) |
Jul 09, 2019 | 0.0142 | 0.0151 | 0.0142 | 0.0148 | 1,664,730 | +0.00(+4.23%) |
Jul 08, 2019 | 0.0150 | 0.0157 | 0.0142 | 0.0142 | 1,890,311 | -0.00(-10.13%) |
Jul 05, 2019 | 0.0171 | 0.0171 | 0.0150 | 0.0158 | 1,024,000 | -0.00(-0.63%) |
Jul 03, 2019 | 0.0179 | 0.0180 | 0.0150 | 0.0159 | 4,639,000 | -0.00(-5.92%) |
Jul 02, 2019 | 0.0170 | 0.0170 | 0.0152 | 0.0169 | 2,647,051 | +0.00(+0.00%) |