Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0202 | 0.0250 | 0.0202 | 0.0227 | 1,554,628 | +0.00(+1.34%) |
Oct 30, 2019 | 0.0231 | 0.0231 | 0.0210 | 0.0224 | 877,593 | -0.00(-0.44%) |
Oct 29, 2019 | 0.0200 | 0.0228 | 0.0200 | 0.0225 | 1,713,976 | +0.00(+6.64%) |
Oct 28, 2019 | 0.0235 | 0.0235 | 0.0196 | 0.0211 | 5,245,756 | -0.00(-6.64%) |
Oct 25, 2019 | 0.0190 | 0.0240 | 0.0176 | 0.0226 | 5,092,700 | +0.00(+18.95%) |
Oct 24, 2019 | 0.0200 | 0.0218 | 0.0180 | 0.0190 | 3,454,882 | -0.00(-5.00%) |
Oct 23, 2019 | 0.0215 | 0.0227 | 0.0182 | 0.0200 | 6,980,432 | -0.00(-6.98%) |
Oct 22, 2019 | 0.0220 | 0.0237 | 0.0215 | 0.0215 | 800,976 | -0.00(-4.44%) |
Oct 21, 2019 | 0.0200 | 0.0239 | 0.0200 | 0.0225 | 4,122,098 | +0.00(+4.65%) |
Oct 18, 2019 | 0.0230 | 0.0235 | 0.0206 | 0.0215 | 1,500,700 | +0.00(+1.90%) |
Oct 17, 2019 | 0.0227 | 0.0234 | 0.0211 | 0.0211 | 1,363,123 | -0.00(-9.05%) |
Oct 16, 2019 | 0.0240 | 0.0244 | 0.0212 | 0.0232 | 2,721,361 | -0.00(-3.33%) |
Oct 15, 2019 | 0.0225 | 0.0245 | 0.0220 | 0.0240 | 4,086,330 | -0.00(-1.23%) |
Oct 14, 2019 | 0.0245 | 0.0245 | 0.0228 | 0.0243 | 1,397,468 | -0.00(-1.62%) |
Oct 11, 2019 | 0.0267 | 0.0267 | 0.0230 | 0.0247 | 1,842,100 | -0.00(-5.00%) |
Oct 10, 2019 | 0.0274 | 0.0295 | 0.0260 | 0.0260 | 1,204,334 | -0.00(-7.14%) |
Oct 09, 2019 | 0.0259 | 0.0285 | 0.0233 | 0.0280 | 3,500,555 | +0.00(+9.80%) |
Oct 08, 2019 | 0.0270 | 0.0270 | 0.0230 | 0.0255 | 542,748 | -0.00(-5.56%) |
Oct 07, 2019 | 0.0237 | 0.0290 | 0.0220 | 0.0270 | 1,575,903 | +0.00(+17.39%) |
Oct 04, 2019 | 0.0250 | 0.0255 | 0.0210 | 0.0230 | 6,549,900 | -0.00(-8.37%) |
Oct 03, 2019 | 0.0250 | 0.0279 | 0.0245 | 0.0251 | 1,890,285 | -0.00(-4.56%) |
Oct 02, 2019 | 0.0263 | 0.0280 | 0.0245 | 0.0263 | 2,818,364 | -0.00(-0.75%) |
Oct 01, 2019 | 0.0260 | 0.0280 | 0.0250 | 0.0265 | 866,318 | +0.00(+1.92%) |
Sep 30, 2019 | 0.0259 | 0.0280 | 0.0259 | 0.0260 | 917,578 | +0.00(+0.78%) |
Sep 27, 2019 | 0.0250 | 0.0269 | 0.0250 | 0.0258 | 1,186,000 | -0.00(-0.77%) |
Sep 26, 2019 | 0.0250 | 0.0265 | 0.0250 | 0.0260 | 581,016 | +0.00(+4.84%) |
Sep 25, 2019 | 0.0244 | 0.0270 | 0.0244 | 0.0248 | 869,706 | +0.00(+1.64%) |
Sep 24, 2019 | 0.0275 | 0.0275 | 0.0240 | 0.0244 | 3,995,226 | -0.00(-9.63%) |
Sep 23, 2019 | 0.0260 | 0.0300 | 0.0260 | 0.0270 | 1,029,091 | -0.00(-8.47%) |
Sep 20, 2019 | 0.0289 | 0.0299 | 0.0270 | 0.0295 | 1,808,800 | +0.00(+4.24%) |
Sep 19, 2019 | 0.0299 | 0.0300 | 0.0280 | 0.0283 | 1,780,381 | -0.00(-4.39%) |
Sep 18, 2019 | 0.0280 | 0.0315 | 0.0280 | 0.0296 | 5,008,843 | +0.00(+5.71%) |
Sep 17, 2019 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 2,698,358 | +0.00(+5.66%) |
Sep 16, 2019 | 0.0250 | 0.0267 | 0.0250 | 0.0265 | 1,651,572 | +0.00(+5.16%) |
Sep 13, 2019 | 0.0241 | 0.0263 | 0.0241 | 0.0252 | 1,545,500 | +0.00(+2.86%) |
Sep 12, 2019 | 0.0236 | 0.0246 | 0.0235 | 0.0245 | 2,069,833 | +0.00(+3.81%) |
Sep 11, 2019 | 0.0230 | 0.0250 | 0.0220 | 0.0236 | 2,054,271 | -0.00(-1.67%) |
Sep 10, 2019 | 0.0250 | 0.0275 | 0.0230 | 0.0240 | 3,167,503 | -0.00(-4.00%) |
Sep 09, 2019 | 0.0296 | 0.0296 | 0.0210 | 0.0250 | 8,627,016 | -0.00(-14.38%) |
Sep 06, 2019 | 0.0285 | 0.0319 | 0.0285 | 0.0292 | 1,926,700 | +0.00(+2.82%) |
Sep 05, 2019 | 0.0310 | 0.0319 | 0.0250 | 0.0284 | 6,090,494 | -0.00(-6.27%) |
Sep 04, 2019 | 0.0320 | 0.0320 | 0.0303 | 0.0303 | 1,943,708 | -0.00(-5.31%) |
Sep 03, 2019 | 0.0320 | 0.0339 | 0.0300 | 0.0320 | 3,945,141 | +0.00(+8.47%) |
Aug 30, 2019 | 0.0300 | 0.0330 | 0.0284 | 0.0295 | 1,393,000 | -0.00(-4.84%) |
Aug 29, 2019 | 0.0284 | 0.0310 | 0.0281 | 0.0310 | 2,053,357 | +0.00(+10.71%) |
Aug 28, 2019 | 0.0305 | 0.0315 | 0.0280 | 0.0280 | 4,798,506 | -0.00(-8.20%) |
Aug 27, 2019 | 0.0335 | 0.0335 | 0.0303 | 0.0305 | 2,054,280 | -0.00(-7.58%) |
Aug 26, 2019 | 0.0333 | 0.0338 | 0.0320 | 0.0330 | 1,160,824 | +0.00(+0.00%) |
Aug 23, 2019 | 0.0317 | 0.0350 | 0.0314 | 0.0330 | 2,425,900 | +0.00(+3.13%) |
Aug 22, 2019 | 0.0339 | 0.0342 | 0.0317 | 0.0320 | 1,798,859 | -0.00(-5.88%) |
Aug 21, 2019 | 0.0350 | 0.0350 | 0.0320 | 0.0340 | 1,463,990 | -0.00(-2.86%) |
Aug 20, 2019 | 0.0370 | 0.0370 | 0.0309 | 0.0350 | 2,614,761 | -0.00(-6.67%) |
Aug 19, 2019 | 0.0361 | 0.0400 | 0.0361 | 0.0375 | 1,535,912 | -0.00(-2.34%) |
Aug 16, 2019 | 0.0363 | 0.0385 | 0.0350 | 0.0384 | 3,529,200 | +0.00(+5.79%) |
Aug 15, 2019 | 0.0380 | 0.0395 | 0.0355 | 0.0363 | 3,082,950 | -0.00(-4.22%) |
Aug 14, 2019 | 0.0355 | 0.0457 | 0.0355 | 0.0379 | 5,487,244 | +0.00(+5.28%) |
Aug 13, 2019 | 0.0350 | 0.0387 | 0.0349 | 0.0360 | 3,171,905 | -0.00(-3.23%) |
Aug 12, 2019 | 0.0385 | 0.0395 | 0.0358 | 0.0372 | 3,422,640 | -0.00(-2.11%) |
Aug 09, 2019 | 0.0391 | 0.0410 | 0.0370 | 0.0380 | 2,984,700 | -0.00(-0.26%) |
Aug 08, 2019 | 0.0403 | 0.0429 | 0.0381 | 0.0381 | 4,157,048 | -0.00(-3.79%) |
Aug 07, 2019 | 0.0383 | 0.0420 | 0.0383 | 0.0396 | 2,596,564 | +0.00(+0.51%) |
Aug 06, 2019 | 0.0417 | 0.0417 | 0.0370 | 0.0394 | 5,165,707 | -0.00(-3.43%) |
Aug 05, 2019 | 0.0450 | 0.0458 | 0.0400 | 0.0408 | 8,360,417 | -0.00(-2.86%) |
Aug 02, 2019 | 0.0430 | 0.0435 | 0.0404 | 0.0420 | 5,381,300 | -0.00(-3.45%) |