Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0074 | 0.0081 | 0.0074 | 0.0081 | 779,614 | +0.00(+6.58%) |
Jul 30, 2019 | 0.0075 | 0.0077 | 0.0075 | 0.0076 | 1,948,776 | +0.00(+1.33%) |
Jul 29, 2019 | 0.0075 | 0.0081 | 0.0070 | 0.0075 | 3,653,750 | +0.00(+0.00%) |
Jul 26, 2019 | 0.0082 | 0.0082 | 0.0073 | 0.0075 | 1,658,400 | -0.00(-6.25%) |
Jul 25, 2019 | 0.0083 | 0.0087 | 0.0074 | 0.0080 | 2,235,823 | -0.00(-2.44%) |
Jul 24, 2019 | 0.0083 | 0.0083 | 0.0076 | 0.0082 | 2,541,824 | +0.00(+5.13%) |
Jul 23, 2019 | 0.0085 | 0.0095 | 0.0075 | 0.0078 | 3,122,802 | -0.00(-9.30%) |
Jul 22, 2019 | 0.0091 | 0.0094 | 0.0085 | 0.0086 | 1,055,694 | -0.00(-3.37%) |
Jul 19, 2019 | 0.0096 | 0.0096 | 0.0085 | 0.0089 | 757,100 | +0.00(+0.00%) |
Jul 18, 2019 | 0.0081 | 0.0093 | 0.0081 | 0.0089 | 1,931,387 | +0.00(+7.23%) |
Jul 17, 2019 | 0.0086 | 0.0094 | 0.0081 | 0.0083 | 1,819,894 | -0.00(-4.60%) |
Jul 16, 2019 | 0.0092 | 0.0096 | 0.0084 | 0.0087 | 1,729,131 | -0.00(-5.43%) |
Jul 15, 2019 | 0.0092 | 0.0099 | 0.0087 | 0.0092 | 2,487,186 | -0.00(-3.16%) |
Jul 12, 2019 | 0.0110 | 0.0110 | 0.0091 | 0.0095 | 1,423,900 | -0.00(-5.00%) |
Jul 11, 2019 | 0.0101 | 0.0113 | 0.0100 | 0.0100 | 1,288,923 | -0.00(-3.85%) |
Jul 10, 2019 | 0.0100 | 0.0109 | 0.0094 | 0.0104 | 764,963 | +0.00(+10.64%) |
Jul 09, 2019 | 0.0102 | 0.0102 | 0.0080 | 0.0094 | 11,975,837 | -0.00(-9.62%) |
Jul 08, 2019 | 0.0105 | 0.0116 | 0.0095 | 0.0104 | 3,237,717 | -0.00(-9.57%) |
Jul 05, 2019 | 0.0103 | 0.0116 | 0.0101 | 0.0115 | 805,500 | +0.00(+11.65%) |
Jul 03, 2019 | 0.0103 | 0.0110 | 0.0100 | 0.0103 | 248,000 | -0.00(-2.83%) |
Jul 02, 2019 | 0.0106 | 0.0111 | 0.0104 | 0.0106 | 410,388 | +0.00(+0.00%) |
Jul 01, 2019 | 0.0104 | 0.0118 | 0.0104 | 0.0106 | 274,972 | -0.00(-1.85%) |
Jun 28, 2019 | 0.0114 | 0.0114 | 0.0104 | 0.0108 | 406,700 | -0.00(-3.57%) |
Jun 27, 2019 | 0.0101 | 0.0124 | 0.0101 | 0.0112 | 776,602 | +0.00(+10.89%) |
Jun 26, 2019 | 0.0101 | 0.0115 | 0.0101 | 0.0101 | 1,070,525 | -0.00(-12.17%) |
Jun 25, 2019 | 0.0107 | 0.0120 | 0.0100 | 0.0115 | 941,318 | +0.00(+7.48%) |
Jun 24, 2019 | 0.0112 | 0.0117 | 0.0100 | 0.0107 | 2,222,365 | -0.00(-2.73%) |
Jun 21, 2019 | 0.0105 | 0.0114 | 0.0105 | 0.0110 | 1,981,500 | +0.00(+0.00%) |
Jun 20, 2019 | 0.0114 | 0.0119 | 0.0106 | 0.0110 | 1,984,814 | -0.00(-3.51%) |
Jun 19, 2019 | 0.0120 | 0.0120 | 0.0107 | 0.0114 | 1,592,800 | +0.00(+7.55%) |
Jun 18, 2019 | 0.0118 | 0.0122 | 0.0106 | 0.0106 | 2,611,354 | -0.00(-3.64%) |
Jun 17, 2019 | 0.0135 | 0.0135 | 0.0110 | 0.0110 | 3,863,884 | -0.00(-12.00%) |
Jun 14, 2019 | 0.0125 | 0.0134 | 0.0100 | 0.0125 | 3,102,000 | +0.00(+4.17%) |
Jun 13, 2019 | 0.0113 | 0.0148 | 0.0110 | 0.0120 | 9,943,081 | +0.00(+7.14%) |
Jun 12, 2019 | 0.0120 | 0.0120 | 0.0105 | 0.0112 | 6,474,417 | -0.00(-5.08%) |
Jun 11, 2019 | 0.0120 | 0.0120 | 0.0111 | 0.0118 | 997,885 | +0.00(+0.85%) |
Jun 10, 2019 | 0.0119 | 0.0120 | 0.0109 | 0.0117 | 2,783,942 | +0.00(+0.00%) |
Jun 07, 2019 | 0.0114 | 0.0118 | 0.0109 | 0.0117 | 1,862,600 | +0.00(+1.74%) |
Jun 06, 2019 | 0.0130 | 0.0130 | 0.0101 | 0.0115 | 4,501,216 | -0.00(-7.26%) |
Jun 05, 2019 | 0.0152 | 0.0155 | 0.0116 | 0.0124 | 7,172,772 | -0.00(-14.48%) |
Jun 04, 2019 | 0.0160 | 0.0160 | 0.0120 | 0.0145 | 3,156,159 | +0.00(+8.21%) |
Jun 03, 2019 | 0.0160 | 0.0160 | 0.0120 | 0.0134 | 4,277,478 | -0.00(-10.67%) |
May 31, 2019 | 0.0173 | 0.0189 | 0.0120 | 0.0150 | 5,207,200 | -0.00(-15.73%) |
May 30, 2019 | 0.0200 | 0.0200 | 0.0174 | 0.0178 | 1,235,341 | -0.00(-1.11%) |
May 29, 2019 | 0.0200 | 0.0200 | 0.0172 | 0.0180 | 1,369,022 | -0.00(-1.64%) |
May 28, 2019 | 0.0178 | 0.0207 | 0.0168 | 0.0183 | 2,378,633 | +0.00(+4.57%) |
May 24, 2019 | 0.0185 | 0.0193 | 0.0173 | 0.0175 | 986,000 | -0.00(-2.23%) |
May 23, 2019 | 0.0189 | 0.0189 | 0.0165 | 0.0179 | 4,268,218 | -0.00(-1.65%) |
May 22, 2019 | 0.0200 | 0.0224 | 0.0180 | 0.0182 | 3,314,780 | -0.00(-4.21%) |
May 21, 2019 | 0.0194 | 0.0205 | 0.0184 | 0.0190 | 4,098,314 | -0.00(-2.06%) |
May 20, 2019 | 0.0225 | 0.0226 | 0.0190 | 0.0194 | 3,312,656 | -0.00(-0.51%) |
May 17, 2019 | 0.0210 | 0.0210 | 0.0192 | 0.0195 | 4,359,800 | -0.00(-2.50%) |
May 16, 2019 | 0.0200 | 0.0227 | 0.0200 | 0.0200 | 4,649,601 | -0.00(-5.21%) |
May 15, 2019 | 0.0219 | 0.0224 | 0.0190 | 0.0211 | 1,340,938 | +0.00(+0.96%) |
May 14, 2019 | 0.0205 | 0.0219 | 0.0200 | 0.0209 | 1,904,151 | +0.00(+1.95%) |
May 13, 2019 | 0.0250 | 0.0280 | 0.0200 | 0.0205 | 2,070,192 | -0.00(-14.58%) |
May 10, 2019 | 0.0206 | 0.0290 | 0.0202 | 0.0240 | 1,511,700 | +0.00(+14.29%) |
May 09, 2019 | 0.0207 | 0.0219 | 0.0207 | 0.0210 | 742,456 | -0.00(-0.94%) |
May 08, 2019 | 0.0240 | 0.0240 | 0.0210 | 0.0212 | 1,022,745 | -0.00(-4.07%) |
May 07, 2019 | 0.0220 | 0.0229 | 0.0215 | 0.0221 | 1,316,499 | +0.00(+7.28%) |
May 06, 2019 | 0.0225 | 0.0230 | 0.0195 | 0.0206 | 2,954,989 | -0.00(-10.43%) |
May 03, 2019 | 0.0210 | 0.0230 | 0.0180 | 0.0230 | 12,410,601 | +0.00(+12.20%) |
May 02, 2019 | 0.0260 | 0.0260 | 0.0200 | 0.0205 | 6,735,265 | -0.00(-17.34%) |