Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0150 | 0.0175 | 0.0145 | 0.0150 | 451,300 | -0.00(-5.66%) |
Nov 27, 2019 | 0.0158 | 0.0176 | 0.0140 | 0.0159 | 476,100 | +0.00(+7.43%) |
Nov 26, 2019 | 0.0133 | 0.0178 | 0.0133 | 0.0148 | 262,960 | -0.00(-0.67%) |
Nov 25, 2019 | 0.0146 | 0.0149 | 0.0140 | 0.0149 | 96,948 | -0.00(-11.83%) |
Nov 22, 2019 | 0.0150 | 0.0173 | 0.0140 | 0.0169 | 63,500 | +0.00(+12.67%) |
Nov 21, 2019 | 0.0170 | 0.0180 | 0.0138 | 0.0150 | 2,290,998 | -0.00(-9.09%) |
Nov 20, 2019 | 0.0158 | 0.0170 | 0.0155 | 0.0165 | 98,181 | +0.00(+3.13%) |
Nov 19, 2019 | 0.0152 | 0.0170 | 0.0150 | 0.0160 | 884,471 | -0.00(-13.51%) |
Nov 18, 2019 | 0.0165 | 0.0199 | 0.0150 | 0.0185 | 567,561 | -0.00(-11.90%) |
Nov 15, 2019 | 0.0165 | 0.0210 | 0.0160 | 0.0210 | 1,111,000 | +0.00(+0.00%) |
Nov 14, 2019 | 0.0184 | 0.0210 | 0.0169 | 0.0210 | 1,247,230 | +0.00(+14.75%) |
Nov 13, 2019 | 0.0183 | 0.0250 | 0.0183 | 0.0183 | 1,221,151 | -0.00(-3.68%) |
Nov 12, 2019 | 0.0193 | 0.0239 | 0.0176 | 0.0190 | 1,071,497 | +0.00(+5.56%) |
Nov 11, 2019 | 0.0200 | 0.0200 | 0.0175 | 0.0180 | 792,045 | -0.00(-10.00%) |
Nov 08, 2019 | 0.0200 | 0.0250 | 0.0186 | 0.0200 | 918,600 | -0.01(-35.48%) |
Nov 07, 2019 | 0.0168 | 0.0310 | 0.0168 | 0.0310 | 592,693 | +0.01(+55.00%) |
Nov 06, 2019 | 0.0245 | 0.0250 | 0.0188 | 0.0200 | 595,343 | -0.00(-18.37%) |
Nov 05, 2019 | 0.0250 | 0.0275 | 0.0240 | 0.0245 | 469,968 | -0.00(-2.00%) |
Nov 04, 2019 | 0.0355 | 0.0355 | 0.0250 | 0.0250 | 485,541 | -0.01(-23.08%) |
Nov 01, 2019 | 0.0350 | 0.0370 | 0.0250 | 0.0325 | 197,100 | +0.00(+4.84%) |
Oct 31, 2019 | 0.0232 | 0.0369 | 0.0222 | 0.0310 | 633,628 | +0.00(+14.81%) |
Oct 30, 2019 | 0.0295 | 0.0295 | 0.0224 | 0.0270 | 14,562 | +0.00(+21.62%) |
Oct 29, 2019 | 0.0250 | 0.0250 | 0.0220 | 0.0222 | 277,108 | -0.00(-11.20%) |
Oct 28, 2019 | 0.0220 | 0.0250 | 0.0210 | 0.0250 | 526,599 | +0.00(+19.05%) |
Oct 25, 2019 | 0.0152 | 0.0218 | 0.0152 | 0.0210 | 1,674,400 | +0.01(+37.25%) |
Oct 24, 2019 | 0.0145 | 0.0160 | 0.0145 | 0.0153 | 413,967 | -0.00(-19.47%) |
Oct 23, 2019 | 0.0195 | 0.0195 | 0.0150 | 0.0190 | 440,221 | -0.00(-2.56%) |
Oct 22, 2019 | 0.0155 | 0.0226 | 0.0140 | 0.0195 | 942,443 | +0.00(+21.87%) |
Oct 21, 2019 | 0.0256 | 0.0256 | 0.0155 | 0.0160 | 451,996 | -0.00(-20.00%) |
Oct 18, 2019 | 0.0165 | 0.0225 | 0.0153 | 0.0200 | 1,422,900 | +0.00(+19.05%) |
Oct 17, 2019 | 0.0150 | 0.0170 | 0.0140 | 0.0168 | 831,924 | +0.00(+20.00%) |
Oct 16, 2019 | 0.0165 | 0.0170 | 0.0130 | 0.0140 | 1,673,625 | -0.00(-25.93%) |
Oct 15, 2019 | 0.0183 | 0.0190 | 0.0160 | 0.0189 | 3,308,105 | -0.00(-0.53%) |
Oct 14, 2019 | 0.0244 | 0.0245 | 0.0162 | 0.0190 | 2,078,183 | -0.01(-24.00%) |
Oct 11, 2019 | 0.0295 | 0.0295 | 0.0206 | 0.0250 | 1,891,200 | -0.00(-11.35%) |
Oct 10, 2019 | 0.0320 | 0.0353 | 0.0245 | 0.0282 | 2,252,809 | -0.01(-22.31%) |
Oct 09, 2019 | 0.0232 | 0.0372 | 0.0232 | 0.0363 | 2,006,352 | +0.01(+46.96%) |
Oct 08, 2019 | 0.0290 | 0.0290 | 0.0242 | 0.0247 | 698,091 | -0.00(-5.00%) |
Oct 07, 2019 | 0.0232 | 0.0262 | 0.0232 | 0.0260 | 945,771 | -0.00(-1.52%) |
Oct 04, 2019 | 0.0268 | 0.0300 | 0.0232 | 0.0264 | 662,400 | -0.00(-0.38%) |
Oct 03, 2019 | 0.0280 | 0.0295 | 0.0250 | 0.0265 | 2,054,150 | -0.00(-8.62%) |
Oct 02, 2019 | 0.0360 | 0.0360 | 0.0260 | 0.0290 | 1,068,995 | -0.01(-19.44%) |
Oct 01, 2019 | 0.0308 | 0.0370 | 0.0300 | 0.0360 | 898,213 | +0.01(+16.88%) |
Sep 30, 2019 | 0.0323 | 0.0384 | 0.0300 | 0.0308 | 335,117 | +0.00(+2.67%) |
Sep 27, 2019 | 0.0357 | 0.0357 | 0.0300 | 0.0300 | 104,100 | -0.00(-5.06%) |
Sep 26, 2019 | 0.0364 | 0.0364 | 0.0300 | 0.0316 | 389,812 | -0.00(-9.46%) |
Sep 25, 2019 | 0.0400 | 0.0400 | 0.0260 | 0.0349 | 706,270 | -0.00(-10.51%) |
Sep 24, 2019 | 0.0390 | 0.0410 | 0.0390 | 0.0390 | 137,457 | -0.00(-4.65%) |
Sep 23, 2019 | 0.0424 | 0.0450 | 0.0390 | 0.0409 | 158,024 | -0.00(-3.76%) |
Sep 20, 2019 | 0.0350 | 0.0459 | 0.0350 | 0.0425 | 579,500 | +0.00(+0.00%) |
Sep 19, 2019 | 0.0506 | 0.0506 | 0.0260 | 0.0425 | 3,018,515 | -0.01(-11.46%) |
Sep 18, 2019 | 0.0500 | 0.0530 | 0.0480 | 0.0480 | 405,537 | -0.00(-3.81%) |
Sep 17, 2019 | 0.0453 | 0.0535 | 0.0453 | 0.0499 | 196,827 | -0.00(-7.42%) |
Sep 16, 2019 | 0.0574 | 0.0574 | 0.0491 | 0.0539 | 192,526 | +0.00(+6.73%) |
Sep 13, 2019 | 0.0500 | 0.0600 | 0.0492 | 0.0505 | 389,900 | -0.01(-12.78%) |
Sep 12, 2019 | 0.0490 | 0.0639 | 0.0452 | 0.0579 | 585,371 | +0.02(+36.56%) |
Sep 11, 2019 | 0.0465 | 0.0494 | 0.0420 | 0.0424 | 204,282 | -0.00(-6.19%) |
Sep 10, 2019 | 0.0470 | 0.0490 | 0.0450 | 0.0452 | 118,605 | -0.00(-7.76%) |
Sep 09, 2019 | 0.0450 | 0.0490 | 0.0419 | 0.0490 | 367,253 | +0.00(+4.93%) |
Sep 06, 2019 | 0.0500 | 0.0548 | 0.0450 | 0.0467 | 402,500 | +0.00(+3.55%) |
Sep 05, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0451 | 280,747 | -0.01(-11.57%) |
Sep 04, 2019 | 0.0502 | 0.0529 | 0.0470 | 0.0510 | 418,350 | -0.01(-12.82%) |