Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2019 | 0.0155 | 0.0170 | 0.0155 | 0.0169 | 1,625,938 | +0.00(+5.62%) |
Jun 28, 2019 | 0.0148 | 0.0160 | 0.0145 | 0.0160 | 2,320,300 | +0.00(+8.84%) |
Jun 27, 2019 | 0.0131 | 0.0148 | 0.0131 | 0.0147 | 1,736,913 | +0.00(+5.00%) |
Jun 26, 2019 | 0.0150 | 0.0151 | 0.0135 | 0.0140 | 1,010,712 | -0.00(-6.67%) |
Jun 25, 2019 | 0.0146 | 0.0152 | 0.0138 | 0.0150 | 2,242,574 | -0.00(-1.96%) |
Jun 24, 2019 | 0.0150 | 0.0157 | 0.0146 | 0.0153 | 818,057 | +0.00(+0.00%) |
Jun 21, 2019 | 0.0148 | 0.0156 | 0.0145 | 0.0153 | 858,500 | +0.00(+3.38%) |
Jun 20, 2019 | 0.0153 | 0.0158 | 0.0138 | 0.0148 | 2,833,209 | -0.00(-2.63%) |
Jun 19, 2019 | 0.0182 | 0.0182 | 0.0140 | 0.0152 | 4,226,188 | -0.00(-8.43%) |
Jun 18, 2019 | 0.0167 | 0.0210 | 0.0160 | 0.0166 | 10,744,036 | +0.00(+3.75%) |
Jun 17, 2019 | 0.0153 | 0.0175 | 0.0143 | 0.0160 | 5,382,850 | +0.00(+11.89%) |
Jun 14, 2019 | 0.0149 | 0.0149 | 0.0125 | 0.0143 | 3,790,300 | +0.00(+2.14%) |
Jun 13, 2019 | 0.0139 | 0.0142 | 0.0121 | 0.0140 | 1,971,877 | +0.00(+0.72%) |
Jun 12, 2019 | 0.0131 | 0.0145 | 0.0130 | 0.0139 | 1,597,467 | +0.00(+6.92%) |
Jun 11, 2019 | 0.0138 | 0.0138 | 0.0115 | 0.0130 | 2,712,455 | -0.00(-5.80%) |
Jun 10, 2019 | 0.0185 | 0.0185 | 0.0130 | 0.0138 | 2,276,235 | -0.00(-4.83%) |
Jun 07, 2019 | 0.0145 | 0.0148 | 0.0131 | 0.0145 | 1,924,500 | +0.00(+0.00%) |
Jun 06, 2019 | 0.0160 | 0.0168 | 0.0135 | 0.0145 | 2,021,687 | -0.00(-9.37%) |
Jun 05, 2019 | 0.0162 | 0.0169 | 0.0141 | 0.0160 | 3,167,056 | +0.00(+1.91%) |
Jun 04, 2019 | 0.0190 | 0.0192 | 0.0150 | 0.0157 | 5,860,775 | -0.00(-17.80%) |
Jun 03, 2019 | 0.0200 | 0.0249 | 0.0180 | 0.0191 | 13,013,687 | +0.00(+0.53%) |
May 31, 2019 | 0.0200 | 0.0200 | 0.0175 | 0.0190 | 3,208,000 | +0.00(+0.00%) |
May 30, 2019 | 0.0187 | 0.0200 | 0.0165 | 0.0190 | 4,520,735 | +0.00(+2.70%) |
May 29, 2019 | 0.0183 | 0.0189 | 0.0171 | 0.0185 | 681,764 | -0.00(-1.60%) |
May 28, 2019 | 0.0190 | 0.0194 | 0.0180 | 0.0188 | 2,777,354 | +0.00(+0.00%) |
May 24, 2019 | 0.0185 | 0.0189 | 0.0175 | 0.0188 | 1,508,400 | -0.00(-0.53%) |
May 23, 2019 | 0.0194 | 0.0194 | 0.0180 | 0.0189 | 3,753,880 | -0.00(-0.53%) |
May 22, 2019 | 0.0185 | 0.0199 | 0.0175 | 0.0190 | 2,378,649 | +0.00(+6.15%) |
May 21, 2019 | 0.0186 | 0.0188 | 0.0170 | 0.0179 | 1,535,558 | +0.00(+0.00%) |
May 20, 2019 | 0.0200 | 0.0200 | 0.0153 | 0.0179 | 5,017,044 | +0.00(+0.56%) |
May 17, 2019 | 0.0149 | 0.0179 | 0.0145 | 0.0178 | 8,109,100 | +0.00(+19.46%) |
May 16, 2019 | 0.0159 | 0.0159 | 0.0137 | 0.0149 | 1,887,811 | +0.00(+2.76%) |
May 15, 2019 | 0.0145 | 0.0149 | 0.0136 | 0.0145 | 1,173,736 | +0.00(+0.00%) |
May 14, 2019 | 0.0147 | 0.0147 | 0.0104 | 0.0145 | 1,318,154 | -0.00(-1.36%) |
May 13, 2019 | 0.0150 | 0.0150 | 0.0134 | 0.0147 | 2,566,811 | +0.00(+0.00%) |
May 10, 2019 | 0.0133 | 0.0149 | 0.0126 | 0.0147 | 2,435,800 | +0.00(+7.30%) |
May 09, 2019 | 0.0147 | 0.0148 | 0.0134 | 0.0137 | 840,252 | -0.00(-3.52%) |
May 08, 2019 | 0.0150 | 0.0150 | 0.0132 | 0.0142 | 1,535,087 | -0.00(-4.70%) |
May 07, 2019 | 0.0127 | 0.0150 | 0.0127 | 0.0149 | 2,080,820 | +0.00(+0.68%) |
May 06, 2019 | 0.0150 | 0.0158 | 0.0140 | 0.0148 | 1,688,228 | -0.00(-1.33%) |
May 03, 2019 | 0.0157 | 0.0159 | 0.0140 | 0.0150 | 1,365,500 | +0.00(+3.45%) |
May 02, 2019 | 0.0138 | 0.0145 | 0.0137 | 0.0145 | 1,941,275 | +0.00(+5.84%) |