Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0090 | 0.0090 | 0.0035 | 0.0079 | 382,801 | -0.00(-21.00%) |
Sep 26, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Sep 25, 2019 | 0.0090 | 0.0118 | 0.0090 | 0.0100 | 124,619 | +0.00(+0.00%) |
Sep 24, 2019 | 0.0118 | 0.0118 | 0.0090 | 0.0100 | 132,000 | -0.00(-12.28%) |
Sep 23, 2019 | 0.0118 | 0.0118 | 0.0114 | 0.0114 | 8,500 | -0.00(-3.39%) |
Sep 20, 2019 | 0.0103 | 0.0118 | 0.0087 | 0.0118 | 19,700 | +0.00(+4.42%) |
Sep 19, 2019 | 0.0090 | 0.0113 | 0.0090 | 0.0113 | 209,233 | -0.00(-2.59%) |
Sep 18, 2019 | 0.0095 | 0.0150 | 0.0095 | 0.0116 | 142,975 | -0.00(-4.92%) |
Sep 17, 2019 | 0.0115 | 0.0122 | 0.0087 | 0.0122 | 16,105 | +0.00(+22.00%) |
Sep 16, 2019 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 22,759 | +0.00(+0.00%) |
Sep 13, 2019 | 0.0108 | 0.0108 | 0.0094 | 0.0100 | 221,400 | +0.00(+5.26%) |
Sep 12, 2019 | 0.0086 | 0.0115 | 0.0086 | 0.0095 | 885,600 | +0.00(+10.47%) |
Sep 11, 2019 | 0.0109 | 0.0109 | 0.0079 | 0.0086 | 1,136,836 | -0.00(-18.10%) |
Sep 10, 2019 | 0.0094 | 0.0105 | 0.0088 | 0.0105 | 316,488 | +0.00(+16.67%) |
Sep 09, 2019 | 0.0120 | 0.0120 | 0.0090 | 0.0090 | 1,349,748 | -0.00(-21.74%) |
Sep 06, 2019 | 0.0130 | 0.0149 | 0.0100 | 0.0115 | 868,000 | +0.00(+0.00%) |
Sep 05, 2019 | 0.0103 | 0.0130 | 0.0103 | 0.0115 | 135,642 | -0.00(-17.86%) |
Sep 04, 2019 | 0.0175 | 0.0175 | 0.0100 | 0.0140 | 1,566,650 | +0.00(+7.69%) |
Sep 03, 2019 | 0.0145 | 0.0170 | 0.0120 | 0.0130 | 330,050 | -0.00(-16.13%) |
Aug 30, 2019 | 0.0170 | 0.0190 | 0.0101 | 0.0155 | 595,600 | -0.01(-26.19%) |
Aug 29, 2019 | 0.0150 | 0.0250 | 0.0130 | 0.0210 | 55,167 | +0.01(+35.48%) |
Aug 28, 2019 | 0.0125 | 0.0360 | 0.0122 | 0.0155 | 577,335 | +0.00(+0.00%) |
Aug 27, 2019 | 0.0200 | 0.0200 | 0.0125 | 0.0155 | 31,900 | +0.00(+0.00%) |
Aug 26, 2019 | 0.0122 | 0.0155 | 0.0122 | 0.0155 | 126,500 | -0.00(-4.32%) |
Aug 23, 2019 | 0.0200 | 0.0200 | 0.0155 | 0.0162 | 41,900 | -0.00(-10.00%) |
Aug 22, 2019 | 0.0200 | 0.0200 | 0.0155 | 0.0180 | 26,124 | +0.01(+44.00%) |
Aug 21, 2019 | 0.0141 | 0.0233 | 0.0121 | 0.0125 | 155,342 | -0.00(-17.22%) |
Aug 19, 2019 | 0.0151 | 0.0151 | 0.0151 | 0 | -0.00(-24.50%) | |
Aug 16, 2019 | 0.0180 | 0.0200 | 0.0130 | 0.0200 | 35,200 | +0.01(+56.25%) |
Aug 15, 2019 | 0.0125 | 0.0128 | 0.0125 | 0.0128 | 1,502 | -0.01(-28.49%) |
Aug 14, 2019 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 3,331 | -0.00(-0.56%) |
Aug 13, 2019 | 0.0119 | 0.0180 | 0.0119 | 0.0180 | 10,701 | +0.00(+38.46%) |
Aug 12, 2019 | 0.0136 | 0.0136 | 0.0125 | 0.0130 | 20,617 | -0.00(-15.03%) |
Aug 09, 2019 | 0.0111 | 0.0160 | 0.0111 | 0.0153 | 62,800 | -0.00(-4.38%) |
Aug 08, 2019 | 0.0165 | 0.0175 | 0.0125 | 0.0160 | 84,399 | +0.00(+28.00%) |
Aug 07, 2019 | 0.0126 | 0.0126 | 0.0125 | 0.0125 | 56,000 | -0.00(-3.85%) |
Aug 06, 2019 | 0.0153 | 0.0174 | 0.0130 | 0.0130 | 62,785 | -0.00(-15.03%) |
Aug 05, 2019 | 0.0152 | 0.0178 | 0.0152 | 0.0153 | 40,400 | +0.00(+2.00%) |
Aug 02, 2019 | 0.0180 | 0.0180 | 0.0120 | 0.0150 | 54,100 | -0.00(-11.24%) |
Aug 01, 2019 | 0.0193 | 0.0193 | 0.0158 | 0.0169 | 13,681 | +0.00(+19.01%) |
Jul 31, 2019 | 0.0120 | 0.0168 | 0.0120 | 0.0142 | 54,500 | +0.00(+9.23%) |
Jul 30, 2019 | 0.0170 | 0.0170 | 0.0130 | 0.0130 | 17,001 | -0.00(-2.99%) |
Jul 29, 2019 | 0.0144 | 0.0144 | 0.0134 | 0.0134 | 10,450 | +0.00(+7.20%) |
Jul 26, 2019 | 0.0112 | 0.0169 | 0.0112 | 0.0125 | 149,000 | -0.00(-24.24%) |
Jul 25, 2019 | 0.0150 | 0.0180 | 0.0100 | 0.0165 | 114,910 | +0.00(+13.79%) |
Jul 24, 2019 | 0.0155 | 0.0180 | 0.0145 | 0.0145 | 136,228 | -0.00(-6.45%) |
Jul 23, 2019 | 0.0175 | 0.0175 | 0.0100 | 0.0155 | 147,197 | -0.00(-1.27%) |
Jul 22, 2019 | 0.0160 | 0.0169 | 0.0131 | 0.0157 | 91,100 | -0.00(-2.48%) |
Jul 19, 2019 | 0.0140 | 0.0174 | 0.0135 | 0.0161 | 97,800 | -0.00(-11.54%) |
Jul 18, 2019 | 0.0135 | 0.0182 | 0.0133 | 0.0182 | 121,602 | +0.00(+34.81%) |
Jul 17, 2019 | 0.0135 | 0.0168 | 0.0129 | 0.0135 | 267,737 | +0.00(+0.00%) |
Jul 16, 2019 | 0.0155 | 0.0155 | 0.0135 | 0.0135 | 161,376 | +0.00(+3.85%) |
Jul 15, 2019 | 0.0130 | 0.0190 | 0.0121 | 0.0130 | 1,428,044 | -0.00(-13.33%) |
Jul 12, 2019 | 0.0130 | 0.0162 | 0.0130 | 0.0150 | 465,000 | -0.00(-21.05%) |
Jul 11, 2019 | 0.0190 | 0.0199 | 0.0130 | 0.0190 | 33,300 | +0.00(+0.00%) |
Jul 10, 2019 | 0.0183 | 0.0190 | 0.0126 | 0.0190 | 162,164 | +0.00(+3.26%) |
Jul 09, 2019 | 0.0200 | 0.0205 | 0.0125 | 0.0184 | 556,034 | -0.00(-3.16%) |
Jul 08, 2019 | 0.0185 | 0.0201 | 0.0185 | 0.0190 | 57,100 | -0.00(-4.52%) |
Jul 05, 2019 | 0.0200 | 0.0209 | 0.0185 | 0.0199 | 218,500 | -0.00(-5.24%) |
Jul 03, 2019 | 0.0205 | 0.0215 | 0.0190 | 0.0210 | 167,800 | +0.00(+2.44%) |
Jul 02, 2019 | 0.0235 | 0.0235 | 0.0195 | 0.0205 | 469,816 | +0.00(+2.50%) |