Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0056 | 0.0068 | 0.0056 | 0.0061 | 3,340,702 | +0.00(+7.02%) |
Oct 30, 2019 | 0.0060 | 0.0060 | 0.0056 | 0.0057 | 2,985,533 | -0.00(-5.00%) |
Oct 29, 2019 | 0.0073 | 0.0073 | 0.0056 | 0.0060 | 2,685,250 | -0.00(-10.45%) |
Oct 28, 2019 | 0.0065 | 0.0070 | 0.0060 | 0.0067 | 5,660,835 | +0.00(+19.64%) |
Oct 25, 2019 | 0.0060 | 0.0060 | 0.0056 | 0.0056 | 1,076,700 | -0.00(-5.08%) |
Oct 24, 2019 | 0.0062 | 0.0063 | 0.0055 | 0.0059 | 11,490,212 | -0.00(-7.81%) |
Oct 23, 2019 | 0.0063 | 0.0065 | 0.0060 | 0.0064 | 1,188,599 | +0.00(+1.59%) |
Oct 22, 2019 | 0.0068 | 0.0074 | 0.0060 | 0.0063 | 3,248,594 | -0.00(-7.35%) |
Oct 21, 2019 | 0.0073 | 0.0073 | 0.0063 | 0.0068 | 2,178,406 | -0.00(-2.86%) |
Oct 18, 2019 | 0.0073 | 0.0073 | 0.0066 | 0.0070 | 493,900 | +0.00(+2.94%) |
Oct 17, 2019 | 0.0068 | 0.0074 | 0.0068 | 0.0068 | 3,544,050 | +0.00(+0.00%) |
Oct 16, 2019 | 0.0073 | 0.0074 | 0.0068 | 0.0068 | 2,880,293 | +0.00(+0.00%) |
Oct 15, 2019 | 0.0070 | 0.0074 | 0.0068 | 0.0068 | 1,077,715 | -0.00(-6.85%) |
Oct 14, 2019 | 0.0067 | 0.0075 | 0.0067 | 0.0073 | 558,782 | +0.00(+8.96%) |
Oct 11, 2019 | 0.0071 | 0.0075 | 0.0067 | 0.0067 | 2,174,900 | -0.00(-6.94%) |
Oct 10, 2019 | 0.0075 | 0.0075 | 0.0066 | 0.0072 | 4,106,413 | +0.00(+2.86%) |
Oct 09, 2019 | 0.0081 | 0.0081 | 0.0070 | 0.0070 | 2,489,438 | -0.00(-6.67%) |
Oct 08, 2019 | 0.0080 | 0.0085 | 0.0074 | 0.0075 | 4,067,060 | -0.00(-3.85%) |
Oct 07, 2019 | 0.0085 | 0.0085 | 0.0073 | 0.0078 | 3,649,517 | -0.00(-2.50%) |
Oct 04, 2019 | 0.0091 | 0.0091 | 0.0073 | 0.0080 | 8,625,600 | -0.00(-1.23%) |
Oct 03, 2019 | 0.0079 | 0.0089 | 0.0073 | 0.0081 | 15,357,653 | +0.00(+15.71%) |
Oct 02, 2019 | 0.0070 | 0.0073 | 0.0070 | 0.0070 | 2,102,094 | -0.00(-1.41%) |
Oct 01, 2019 | 0.0074 | 0.0076 | 0.0067 | 0.0071 | 4,991,859 | -0.00(-7.79%) |
Sep 30, 2019 | 0.0083 | 0.0083 | 0.0074 | 0.0077 | 3,523,016 | -0.00(-7.23%) |
Sep 27, 2019 | 0.0075 | 0.0083 | 0.0074 | 0.0083 | 5,365,000 | -0.00(-2.35%) |
Sep 26, 2019 | 0.0088 | 0.0088 | 0.0075 | 0.0085 | 4,345,474 | +0.00(+0.00%) |
Sep 25, 2019 | 0.0099 | 0.0099 | 0.0082 | 0.0085 | 3,945,399 | +0.00(+1.19%) |
Sep 24, 2019 | 0.0095 | 0.0110 | 0.0071 | 0.0084 | 34,305,768 | -0.00(-7.69%) |
Sep 23, 2019 | 0.0080 | 0.0099 | 0.0080 | 0.0091 | 5,567,614 | +0.00(+15.19%) |
Sep 20, 2019 | 0.0081 | 0.0084 | 0.0075 | 0.0079 | 5,502,700 | -0.00(-2.47%) |
Sep 19, 2019 | 0.0083 | 0.0113 | 0.0071 | 0.0081 | 10,750,741 | -0.00(-1.22%) |
Sep 18, 2019 | 0.0072 | 0.0090 | 0.0072 | 0.0082 | 4,994,977 | +0.00(+13.89%) |
Sep 17, 2019 | 0.0074 | 0.0078 | 0.0070 | 0.0072 | 5,467,028 | +0.00(+1.41%) |
Sep 16, 2019 | 0.0090 | 0.0090 | 0.0068 | 0.0071 | 22,404,568 | -0.00(-21.11%) |
Sep 13, 2019 | 0.0110 | 0.0120 | 0.0088 | 0.0090 | 2,696,500 | -0.00(-14.29%) |
Sep 12, 2019 | 0.0115 | 0.0117 | 0.0101 | 0.0105 | 7,900,786 | -0.00(-7.89%) |
Sep 11, 2019 | 0.0139 | 0.0146 | 0.0106 | 0.0114 | 21,370,932 | -0.00(-12.31%) |
Sep 10, 2019 | 0.0073 | 0.0130 | 0.0073 | 0.0130 | 35,435,800 | +0.01(+78.08%) |
Sep 09, 2019 | 0.0075 | 0.0076 | 0.0066 | 0.0073 | 2,312,788 | +0.00(+4.29%) |
Sep 06, 2019 | 0.0075 | 0.0076 | 0.0067 | 0.0070 | 1,850,100 | -0.00(-2.78%) |
Sep 05, 2019 | 0.0071 | 0.0075 | 0.0066 | 0.0072 | 6,022,305 | +0.00(+4.35%) |
Sep 04, 2019 | 0.0079 | 0.0080 | 0.0055 | 0.0069 | 6,457,921 | -0.00(-8.00%) |
Sep 03, 2019 | 0.0071 | 0.0077 | 0.0069 | 0.0075 | 3,894,311 | +0.00(+4.17%) |
Aug 30, 2019 | 0.0078 | 0.0078 | 0.0063 | 0.0072 | 3,794,900 | +0.00(+4.35%) |
Aug 29, 2019 | 0.0059 | 0.0070 | 0.0051 | 0.0069 | 5,107,098 | +0.00(+30.19%) |
Aug 28, 2019 | 0.0060 | 0.0061 | 0.0052 | 0.0053 | 32,894,424 | -0.00(-11.67%) |
Aug 27, 2019 | 0.0063 | 0.0064 | 0.0052 | 0.0060 | 5,723,233 | +0.00(+1.69%) |
Aug 26, 2019 | 0.0067 | 0.0067 | 0.0057 | 0.0059 | 2,960,564 | -0.00(-1.67%) |
Aug 23, 2019 | 0.0075 | 0.0075 | 0.0059 | 0.0060 | 3,461,800 | -0.00(-15.49%) |
Aug 22, 2019 | 0.0073 | 0.0077 | 0.0069 | 0.0071 | 1,493,321 | -0.00(-2.74%) |
Aug 21, 2019 | 0.0079 | 0.0079 | 0.0069 | 0.0073 | 2,345,072 | +0.00(+4.29%) |
Aug 20, 2019 | 0.0074 | 0.0074 | 0.0069 | 0.0070 | 1,033,004 | +0.00(+0.00%) |
Aug 19, 2019 | 0.0074 | 0.0074 | 0.0066 | 0.0070 | 2,523,906 | +0.00(+2.94%) |
Aug 16, 2019 | 0.0072 | 0.0073 | 0.0066 | 0.0068 | 2,116,700 | -0.00(-9.33%) |
Aug 15, 2019 | 0.0075 | 0.0078 | 0.0066 | 0.0075 | 1,850,974 | +0.00(+0.00%) |
Aug 14, 2019 | 0.0069 | 0.0084 | 0.0069 | 0.0075 | 2,522,239 | -0.00(-1.32%) |
Aug 13, 2019 | 0.0070 | 0.0083 | 0.0061 | 0.0076 | 7,411,983 | +0.00(+8.57%) |
Aug 12, 2019 | 0.0072 | 0.0072 | 0.0068 | 0.0070 | 1,351,142 | -0.00(-2.78%) |
Aug 09, 2019 | 0.0065 | 0.0072 | 0.0065 | 0.0072 | 1,062,600 | +0.00(+7.46%) |
Aug 08, 2019 | 0.0073 | 0.0073 | 0.0065 | 0.0067 | 2,247,339 | -0.00(-6.94%) |
Aug 07, 2019 | 0.0072 | 0.0077 | 0.0068 | 0.0072 | 1,902,078 | -0.00(-12.20%) |
Aug 06, 2019 | 0.0084 | 0.0084 | 0.0078 | 0.0082 | 805,449 | -0.00(-2.38%) |
Aug 05, 2019 | 0.0082 | 0.0092 | 0.0082 | 0.0084 | 3,210,344 | +0.00(+0.00%) |
Aug 02, 2019 | 0.0073 | 0.0091 | 0.0071 | 0.0084 | 1,574,700 | +0.00(+3.70%) |