Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0267 | 0.0270 | 0.0260 | 0.0260 | 15,518 | -0.00(-3.70%) |
Jul 30, 2019 | 0.0227 | 0.0270 | 0.0227 | 0.0270 | 28,212 | +0.00(+0.00%) |
Jul 29, 2019 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 30,000 | +0.00(+0.00%) |
Jul 26, 2019 | 0.0270 | 0.0270 | 0.0182 | 0.0270 | 150,200 | +0.00(+0.00%) |
Jul 25, 2019 | 0.0269 | 0.0270 | 0.0269 | 0.0270 | 26,250 | +0.00(+0.00%) |
Jul 24, 2019 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 10,100 | +0.00(+21.08%) |
Jul 23, 2019 | 0.0270 | 0.0270 | 0.0223 | 0.0223 | 21,350 | -0.00(-17.41%) |
Jul 22, 2019 | 0.0270 | 0.0270 | 0.0269 | 0.0270 | 9,300 | +0.00(+0.00%) |
Jul 19, 2019 | 0.0267 | 0.0270 | 0.0267 | 0.0270 | 118,200 | +0.00(+2.66%) |
Jul 18, 2019 | 0.0270 | 0.0270 | 0.0263 | 0.0263 | 40,662 | +0.00(+10.50%) |
Jul 17, 2019 | 0.0268 | 0.0269 | 0.0238 | 0.0238 | 83,100 | -0.00(-11.19%) |
Jul 16, 2019 | 0.0269 | 0.0269 | 0.0209 | 0.0268 | 36,048 | +0.00(+1.90%) |
Jul 15, 2019 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | 10,000 | -0.00(-2.23%) |
Jul 12, 2019 | 0.0269 | 0.0269 | 0.0191 | 0.0269 | 32,000 | +0.00(+0.00%) |
Jul 11, 2019 | 0.0267 | 0.0269 | 0.0267 | 0.0269 | 10,500 | +0.00(+3.46%) |
Jul 10, 2019 | 0.0258 | 0.0260 | 0.0230 | 0.0260 | 55,000 | +0.01(+32.65%) |
Jul 09, 2019 | 0.0230 | 0.0230 | 0.0196 | 0.0196 | 57,000 | -0.01(-26.04%) |
Jul 08, 2019 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 12,410 | -0.00(-0.75%) |
Jul 05, 2019 | 0.0199 | 0.0267 | 0.0196 | 0.0267 | 32,500 | +0.01(+34.17%) |
Jul 03, 2019 | 0.0180 | 0.0199 | 0.0180 | 0.0199 | 87,000 | +0.00(+9.34%) |
Jul 01, 2019 | 0.0182 | 0.0182 | 0.0182 | 0 | -0.00(-8.54%) | |
Jun 28, 2019 | 0.0199 | 0.0199 | 0.0197 | 0.0199 | 122,600 | +0.00(+10.56%) |
Jun 27, 2019 | 0.0199 | 0.0199 | 0.0180 | 0.0180 | 1,200 | -0.00(-9.55%) |
Jun 26, 2019 | 0.0175 | 0.0199 | 0.0160 | 0.0199 | 30,160 | +0.00(+10.56%) |
Jun 25, 2019 | 0.0190 | 0.0199 | 0.0180 | 0.0180 | 141,001 | -0.00(-4.26%) |
Jun 24, 2019 | 0.0180 | 0.0190 | 0.0180 | 0.0188 | 99,874 | +0.00(+4.44%) |
Jun 21, 2019 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 3,800 | +0.00(+0.00%) |
Jun 20, 2019 | 0.0199 | 0.0199 | 0.0150 | 0.0180 | 84,766 | -0.00(-9.55%) |
Jun 19, 2019 | 0.0200 | 0.0215 | 0.0199 | 0.0199 | 63,438 | -0.00(-7.44%) |
Jun 18, 2019 | 0.0216 | 0.0242 | 0.0215 | 0.0215 | 80,300 | -0.00(-0.46%) |
Jun 17, 2019 | 0.0263 | 0.0270 | 0.0216 | 0.0216 | 99,759 | -0.01(-20.00%) |
Jun 14, 2019 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 163,900 | +0.00(+0.00%) |
Jun 13, 2019 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 10,000 | +0.00(+0.00%) |
Jun 12, 2019 | 0.0269 | 0.0270 | 0.0250 | 0.0270 | 133,500 | +0.00(+0.37%) |
Jun 11, 2019 | 0.0216 | 0.0269 | 0.0215 | 0.0269 | 61,485 | +0.00(+22.27%) |
Jun 10, 2019 | 0.0216 | 0.0269 | 0.0216 | 0.0220 | 11,000 | +0.00(+1.85%) |
Jun 07, 2019 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 5,000 | -0.00(-18.49%) |
Jun 06, 2019 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 2,025 | -0.00(-1.12%) |
Jun 04, 2019 | 0.0268 | 0.0268 | 0.0268 | 0 | -0.00(-0.37%) | |
Jun 03, 2019 | 0.0230 | 0.0269 | 0.0216 | 0.0269 | 66,466 | -0.00(-0.37%) |
May 30, 2019 | 0.0270 | 0.0270 | 0.0270 | 0 | +0.00(+16.38%) | |
May 29, 2019 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | 1,200 | -0.00(-14.07%) |
May 28, 2019 | 0.0230 | 0.0270 | 0.0230 | 0.0270 | 6,717 | +0.00(+1.12%) |
May 24, 2019 | 0.0267 | 0.0267 | 0.0267 | 0.0267 | 5,000 | +0.00(+0.38%) |
May 22, 2019 | 0.0266 | 0.0266 | 0.0266 | 0 | +0.00(+20.91%) | |
May 21, 2019 | 0.0270 | 0.0270 | 0.0220 | 0.0220 | 16,883 | -0.00(-1.79%) |
May 20, 2019 | 0.0266 | 0.0266 | 0.0224 | 0.0224 | 11,800 | -0.00(-13.85%) |
May 16, 2019 | 0.0260 | 0.0260 | 0.0260 | 0 | -0.00(-3.70%) | |
May 15, 2019 | 0.0266 | 0.0270 | 0.0265 | 0.0270 | 26,725 | +0.00(+1.50%) |
May 14, 2019 | 0.0203 | 0.0269 | 0.0203 | 0.0266 | 22,525 | +0.00(+21.46%) |
May 13, 2019 | 0.0270 | 0.0270 | 0.0216 | 0.0219 | 40,215 | -0.00(-15.44%) |
May 10, 2019 | 0.0269 | 0.0269 | 0.0259 | 0.0259 | 20,600 | +0.00(+3.60%) |
May 09, 2019 | 0.0218 | 0.0257 | 0.0218 | 0.0250 | 34,800 | -0.00(-1.19%) |
May 08, 2019 | 0.0220 | 0.0263 | 0.0219 | 0.0253 | 26,500 | -0.00(-1.56%) |
May 07, 2019 | 0.0265 | 0.0265 | 0.0223 | 0.0257 | 104,303 | -0.00(-2.65%) |
May 06, 2019 | 0.0229 | 0.0266 | 0.0221 | 0.0264 | 185,616 | -0.00(-2.22%) |
May 03, 2019 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 90,000 | +0.00(+1.50%) |
May 02, 2019 | 0.0270 | 0.0270 | 0.0266 | 0.0266 | 20,000 | +0.00(+2.31%) |