Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 07, 2019 | 0.1350 | 0.1350 | 0 | +0.00(+0.00%) | ||
Aug 06, 2019 | 0.1885 | 0.2150 | 0.1661 | 0.1711 | 7,975,789 | -0.01(-4.94%) |
Aug 05, 2019 | 0.1700 | 0.1900 | 0.1600 | 0.1800 | 3,845,530 | +0.01(+5.88%) |
Aug 02, 2019 | 0.1768 | 0.1900 | 0.1680 | 0.1700 | 3,658,600 | -0.02(-9.24%) |
Aug 01, 2019 | 0.1600 | 0.1947 | 0.1590 | 0.1873 | 5,209,918 | +0.03(+17.06%) |
Jul 31, 2019 | 0.1700 | 0.1722 | 0.1580 | 0.1600 | 7,652,041 | -0.03(-16.67%) |
Jul 30, 2019 | 0.1890 | 0.2040 | 0.1816 | 0.1920 | 1,351,497 | +0.00(+2.13%) |
Jul 29, 2019 | 0.1900 | 0.2025 | 0.1861 | 0.1880 | 1,184,931 | -0.00(-2.08%) |
Jul 26, 2019 | 0.2040 | 0.2040 | 0.1860 | 0.1920 | 1,420,000 | -0.01(-4.00%) |
Jul 25, 2019 | 0.2000 | 0.2200 | 0.1900 | 0.2000 | 1,452,463 | -0.00(-0.79%) |
Jul 24, 2019 | 0.1955 | 0.2077 | 0.1900 | 0.2016 | 5,220,532 | +0.01(+3.28%) |
Jul 23, 2019 | 0.2149 | 0.2150 | 0.1952 | 0.1952 | 1,353,239 | -0.01(-6.06%) |
Jul 22, 2019 | 0.2000 | 0.2150 | 0.1950 | 0.2078 | 2,885,933 | +0.01(+7.67%) |
Jul 19, 2019 | 0.2070 | 0.2070 | 0.1850 | 0.1930 | 1,937,700 | +0.00(+1.05%) |
Jul 18, 2019 | 0.2110 | 0.2189 | 0.1850 | 0.1910 | 4,354,764 | -0.03(-13.18%) |
Jul 17, 2019 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 3,778,728 | -0.01(-4.35%) |
Jul 16, 2019 | 0.2800 | 0.2800 | 0.2200 | 0.2300 | 3,306,548 | -0.02(-8.00%) |
Jul 15, 2019 | 0.2200 | 0.2800 | 0.2200 | 0.2500 | 7,390,063 | +0.03(+13.17%) |
Jul 12, 2019 | 0.2060 | 0.2500 | 0.1960 | 0.2209 | 7,378,600 | +0.02(+11.45%) |
Jul 11, 2019 | 0.2135 | 0.2150 | 0.1950 | 0.1982 | 3,763,402 | -0.02(-8.62%) |
Jul 10, 2019 | 0.2184 | 0.2350 | 0.2050 | 0.2169 | 2,912,532 | -0.00(-1.86%) |
Jul 09, 2019 | 0.2248 | 0.2400 | 0.2101 | 0.2210 | 4,413,757 | -0.03(-11.85%) |
Jul 08, 2019 | 0.2846 | 0.3400 | 0.2357 | 0.2507 | 18,624,496 | -0.01(-5.43%) |
Jul 05, 2019 | 0.1870 | 0.3100 | 0.1847 | 0.2651 | 20,440,000 | +0.08(+43.45%) |
Jul 03, 2019 | 0.1700 | 0.1974 | 0.1650 | 0.1848 | 3,675,200 | +0.03(+16.37%) |
Jul 02, 2019 | 0.1860 | 0.1890 | 0.1569 | 0.1588 | 3,841,061 | -0.03(-14.12%) |
Jul 01, 2019 | 0.1949 | 0.2011 | 0.1767 | 0.1849 | 3,356,629 | +0.00(+2.72%) |
Jun 28, 2019 | 0.2000 | 0.2028 | 0.1751 | 0.1800 | 17,850,700 | -0.01(-5.61%) |
Jun 27, 2019 | 0.2200 | 0.2215 | 0.1800 | 0.1907 | 3,617,941 | -0.01(-4.65%) |
Jun 26, 2019 | 0.2400 | 0.2500 | 0.2000 | 0.2000 | 2,849,676 | -0.04(-15.25%) |
Jun 25, 2019 | 0.2645 | 0.2645 | 0.2250 | 0.2360 | 2,357,535 | -0.00(-1.67%) |
Jun 24, 2019 | 0.2900 | 0.2900 | 0.2200 | 0.2400 | 3,563,897 | -0.04(-14.38%) |
Jun 21, 2019 | 0.3000 | 0.3010 | 0.2800 | 0.2803 | 2,597,700 | -0.02(-6.57%) |
Jun 20, 2019 | 0.3400 | 0.3400 | 0.2800 | 0.3000 | 2,755,589 | -0.04(-10.45%) |
Jun 19, 2019 | 0.3676 | 0.3676 | 0.3350 | 0.3350 | 1,029,392 | -0.01(-4.29%) |
Jun 18, 2019 | 0.3500 | 0.3700 | 0.3300 | 0.3500 | 1,542,132 | +0.01(+2.94%) |
Jun 17, 2019 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 915,856 | +0.00(+0.06%) |
Jun 14, 2019 | 0.3600 | 0.3650 | 0.3360 | 0.3398 | 892,200 | -0.03(-6.90%) |
Jun 13, 2019 | 0.3671 | 0.3720 | 0.3200 | 0.3650 | 2,090,460 | +0.03(+7.67%) |
Jun 12, 2019 | 0.3750 | 0.3850 | 0.3375 | 0.3390 | 1,649,943 | -0.03(-8.77%) |
Jun 11, 2019 | 0.3972 | 0.3972 | 0.3709 | 0.3716 | 908,964 | -0.02(-4.20%) |
Jun 10, 2019 | 0.3720 | 0.4000 | 0.3720 | 0.3879 | 618,735 | +0.01(+2.05%) |
Jun 07, 2019 | 0.3957 | 0.3957 | 0.3800 | 0.3801 | 411,900 | +0.00(+0.85%) |
Jun 06, 2019 | 0.3900 | 0.4130 | 0.3700 | 0.3769 | 908,690 | -0.03(-8.41%) |
Jun 05, 2019 | 0.4302 | 0.4399 | 0.4060 | 0.4115 | 790,866 | -0.02(-4.30%) |
Jun 04, 2019 | 0.3900 | 0.4400 | 0.3800 | 0.4300 | 1,729,806 | +0.04(+10.26%) |
Jun 03, 2019 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 1,098,771 | +0.02(+5.55%) |
May 31, 2019 | 0.3800 | 0.3900 | 0.3619 | 0.3695 | 1,505,700 | -0.01(-1.68%) |
May 30, 2019 | 0.4300 | 0.4300 | 0.3720 | 0.3758 | 1,149,083 | -0.02(-6.05%) |
May 29, 2019 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 1,033,730 | +0.02(+5.26%) |
May 28, 2019 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 3,136,290 | -0.01(-2.81%) |
May 24, 2019 | 0.3850 | 0.4100 | 0.3700 | 0.3910 | 1,648,900 | +0.03(+6.92%) |
May 23, 2019 | 0.4440 | 0.4650 | 0.3600 | 0.3657 | 3,406,850 | -0.08(-17.67%) |
May 22, 2019 | 0.4700 | 0.4700 | 0.4322 | 0.4442 | 1,243,454 | -0.03(-5.49%) |
May 21, 2019 | 0.4500 | 0.4800 | 0.4500 | 0.4700 | 649,112 | +0.01(+2.17%) |
May 20, 2019 | 0.4700 | 0.4800 | 0.4300 | 0.4600 | 1,231,797 | -0.01(-2.13%) |
May 17, 2019 | 0.4847 | 0.4847 | 0.4600 | 0.4700 | 743,700 | +0.00(+0.86%) |
May 16, 2019 | 0.4798 | 0.4830 | 0.4559 | 0.4660 | 740,199 | -0.02(-3.54%) |
May 15, 2019 | 0.4390 | 0.4894 | 0.4170 | 0.4831 | 1,181,318 | +0.05(+12.35%) |
May 14, 2019 | 0.4500 | 0.4600 | 0.4300 | 0.4300 | 1,141,964 | -0.02(-3.59%) |
May 13, 2019 | 0.5094 | 0.5100 | 0.4399 | 0.4460 | 1,860,606 | -0.07(-13.40%) |
May 10, 2019 | 0.5200 | 0.5227 | 0.4800 | 0.5150 | 2,620,700 | +0.04(+7.29%) |
May 09, 2019 | 0.4800 | 0.5000 | 0.4200 | 0.4800 | 4,257,029 | +0.06(+14.29%) |
May 08, 2019 | 0.4400 | 0.4500 | 0.4200 | 0.4200 | 2,027,240 | -0.01(-1.91%) |
May 07, 2019 | 0.4275 | 0.4390 | 0.4201 | 0.4282 | 702,119 | -0.00(-0.23%) |
May 06, 2019 | 0.4200 | 0.4380 | 0.4000 | 0.4292 | 662,712 | +0.01(+2.12%) |
May 03, 2019 | 0.4028 | 0.4288 | 0.3985 | 0.4203 | 739,500 | +0.02(+4.34%) |
May 02, 2019 | 0.4200 | 0.4215 | 0.3960 | 0.4028 | 1,136,333 | -0.01(-1.76%) |