Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.0950 | 0.0995 | 0.0700 | 0.0900 | 171,600 | -0.01(-5.26%) |
Jun 27, 2019 | 0.0548 | 0.0950 | 0.0547 | 0.0950 | 283,763 | +0.04(+90.00%) |
Jun 26, 2019 | 0.0540 | 0.0595 | 0.0450 | 0.0500 | 145,460 | -0.01(-16.53%) |
Jun 25, 2019 | 0.0555 | 0.0600 | 0.0500 | 0.0599 | 75,635 | -0.00(-0.17%) |
Jun 24, 2019 | 0.0700 | 0.0791 | 0.0600 | 0.0600 | 184,837 | -0.02(-21.98%) |
Jun 21, 2019 | 0.0875 | 0.0875 | 0.0715 | 0.0769 | 234,000 | -0.01(-12.11%) |
Jun 20, 2019 | 0.0995 | 0.0995 | 0.0735 | 0.0875 | 434,033 | -0.00(-2.78%) |
Jun 19, 2019 | 0.1035 | 0.1035 | 0.0765 | 0.0900 | 185,093 | -0.00(-2.17%) |
Jun 18, 2019 | 0.1200 | 0.1249 | 0.0911 | 0.0920 | 329,083 | -0.03(-26.40%) |
Jun 17, 2019 | 0.1600 | 0.1600 | 0.1210 | 0.1250 | 174,957 | -0.04(-21.88%) |
Jun 14, 2019 | 0.1900 | 0.1975 | 0.1375 | 0.1600 | 500,000 | -0.03(-15.79%) |
Jun 13, 2019 | 0.1500 | 0.2300 | 0.1400 | 0.1900 | 1,487,079 | +0.05(+31.03%) |
Jun 12, 2019 | 0.1375 | 0.1450 | 0.1375 | 0.1450 | 25,250 | +0.01(+7.41%) |
Jun 11, 2019 | 0.1350 | 0.1400 | 0.1350 | 0.1350 | 6,571 | -0.01(-6.90%) |
Jun 10, 2019 | 0.1301 | 0.1450 | 0.1251 | 0.1450 | 15,493 | +0.00(+0.00%) |
Jun 07, 2019 | 0.1267 | 0.1450 | 0.1250 | 0.1450 | 19,700 | +0.00(+3.57%) |
Jun 06, 2019 | 0.1260 | 0.1400 | 0.1251 | 0.1400 | 11,481 | +0.00(+0.00%) |
Jun 05, 2019 | 0.1251 | 0.1400 | 0.1250 | 0.1400 | 24,051 | +0.01(+10.15%) |
Jun 04, 2019 | 0.1500 | 0.1500 | 0.1100 | 0.1271 | 6,889 | -0.01(-9.21%) |
Jun 03, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 11,380 | +0.01(+3.70%) |
May 31, 2019 | 0.1500 | 0.1500 | 0.1350 | 0.1350 | 19,500 | -0.01(-6.90%) |
May 30, 2019 | 0.1500 | 0.1500 | 0.1430 | 0.1450 | 20,000 | -0.00(-0.34%) |
May 29, 2019 | 0.1300 | 0.1455 | 0.1200 | 0.1455 | 80,000 | +0.02(+11.92%) |
May 28, 2019 | 0.1010 | 0.1499 | 0.0975 | 0.1300 | 206,189 | -0.02(-12.46%) |
May 24, 2019 | 0.1335 | 0.1485 | 0.1335 | 0.1485 | 97,900 | +0.00(+0.68%) |
May 23, 2019 | 0.1426 | 0.1475 | 0.1343 | 0.1475 | 60,307 | +0.00(+1.72%) |
May 22, 2019 | 0.1211 | 0.1450 | 0.1211 | 0.1450 | 61,993 | +0.01(+11.54%) |
May 21, 2019 | 0.1350 | 0.1400 | 0.1300 | 0.1300 | 54,007 | -0.01(-7.14%) |
May 20, 2019 | 0.1400 | 0.1400 | 0.1225 | 0.1400 | 146,711 | +0.01(+3.70%) |
May 17, 2019 | 0.1350 | 0.1350 | 0.1200 | 0.1350 | 91,800 | +0.00(+0.00%) |
May 16, 2019 | 0.1375 | 0.1375 | 0.1200 | 0.1350 | 10,842 | +0.01(+3.85%) |
May 15, 2019 | 0.1350 | 0.1350 | 0.1155 | 0.1300 | 80,438 | +0.00(+0.08%) |
May 14, 2019 | 0.1100 | 0.1299 | 0.1000 | 0.1299 | 56,421 | -0.01(-7.21%) |
May 13, 2019 | 0.1000 | 0.1400 | 0.1000 | 0.1400 | 33,663 | +0.00(+0.00%) |
May 10, 2019 | 0.1320 | 0.1400 | 0.1100 | 0.1400 | 101,300 | +0.01(+9.38%) |
May 09, 2019 | 0.1100 | 0.1400 | 0.1100 | 0.1280 | 303,200 | +0.02(+17.43%) |
May 08, 2019 | 0.1100 | 0.1176 | 0.1000 | 0.1090 | 47,457 | +0.00(+0.00%) |
May 07, 2019 | 0.1175 | 0.1175 | 0.1010 | 0.1090 | 8,001 | -0.03(-18.66%) |
May 06, 2019 | 0.1100 | 0.1350 | 0.1010 | 0.1340 | 57,376 | -0.01(-8.78%) |
May 03, 2019 | 0.1469 | 0.1469 | 0.1469 | 0.1469 | 1,800 | -0.01(-3.67%) |
May 02, 2019 | 0.1200 | 0.1525 | 0.1200 | 0.1525 | 33,594 | +0.02(+17.31%) |
May 01, 2019 | 0.1399 | 0.1400 | 0.1300 | 0.1300 | 44,216 | -0.01(-7.08%) |
Apr 30, 2019 | 0.1300 | 0.1500 | 0.1200 | 0.1399 | 153,510 | +0.01(+7.62%) |
Apr 29, 2019 | 0.1300 | 0.1450 | 0.1300 | 0.1300 | 130,015 | +0.00(+1.17%) |
Apr 26, 2019 | 0.1100 | 0.1400 | 0.1100 | 0.1285 | 12,200 | +0.02(+15.25%) |
Apr 25, 2019 | 0.1400 | 0.1400 | 0.1115 | 0.1115 | 920 | -0.03(-20.36%) |
Apr 24, 2019 | 0.0750 | 0.1400 | 0.0750 | 0.1400 | 20,783 | +0.03(+30.84%) |
Apr 23, 2019 | 0.1000 | 0.1070 | 0.1000 | 0.1070 | 10,150 | +0.01(+7.00%) |
Apr 22, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 7,200 | +0.00(+0.00%) |
Apr 18, 2019 | 0.1200 | 0.1225 | 0.1000 | 0.1000 | 31,300 | -0.02(-16.67%) |
Apr 17, 2019 | 0.1275 | 0.1275 | 0.1000 | 0.1200 | 38,450 | +0.01(+14.29%) |
Apr 16, 2019 | 0.1450 | 0.1450 | 0.1000 | 0.1050 | 3,638 | -0.04(-27.59%) |
Apr 15, 2019 | 0.1500 | 0.1500 | 0.1070 | 0.1450 | 30,944 | -0.00(-2.68%) |
Apr 12, 2019 | 0.1200 | 0.1490 | 0.1070 | 0.1490 | 38,400 | +0.02(+14.62%) |
Apr 11, 2019 | 0.1220 | 0.1300 | 0.1200 | 0.1300 | 10,506 | -0.02(-12.75%) |
Apr 10, 2019 | 0.1220 | 0.1500 | 0.1220 | 0.1490 | 18,243 | +0.01(+6.43%) |
Apr 09, 2019 | 0.1295 | 0.1400 | 0.1200 | 0.1400 | 48,138 | +0.01(+8.02%) |
Apr 08, 2019 | 0.1540 | 0.1600 | 0.1200 | 0.1296 | 57,350 | -0.02(-13.60%) |
Apr 05, 2019 | 0.1509 | 0.1575 | 0.1500 | 0.1500 | 10,000 | -0.02(-10.93%) |
Apr 04, 2019 | 0.0850 | 0.1700 | 0.0850 | 0.1684 | 47,057 | +0.03(+20.29%) |
Apr 03, 2019 | 0.1650 | 0.1700 | 0.1250 | 0.1400 | 49,336 | -0.03(-17.65%) |
Apr 02, 2019 | 0.1200 | 0.1800 | 0.1200 | 0.1700 | 39,701 | +0.02(+9.68%) |