Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.1305 | 0.1602 | 0.1305 | 0.1500 | 11,531 | -0.05(-23.08%) |
Jul 30, 2019 | 0.1111 | 0.1990 | 0.1111 | 0.1950 | 22,890 | +0.08(+62.50%) |
Jul 29, 2019 | 0.1201 | 0.1201 | 0.1200 | 0.1200 | 15,625 | -0.00(-0.91%) |
Jul 26, 2019 | 0.1215 | 0.1215 | 0.1211 | 0.1211 | 1,900 | -0.03(-17.73%) |
Jul 25, 2019 | 0.1472 | 0.1472 | 0.1472 | 0.1472 | 500 | +0.00(+0.82%) |
Jul 24, 2019 | 0.1399 | 0.1460 | 0.1215 | 0.1460 | 91,393 | +0.01(+4.29%) |
Jul 23, 2019 | 0.1355 | 0.1500 | 0.1355 | 0.1400 | 21,685 | +0.00(+0.00%) |
Jul 22, 2019 | 0.1749 | 0.1750 | 0.1399 | 0.1400 | 41,944 | -0.01(-4.50%) |
Jul 19, 2019 | 0.1325 | 0.1780 | 0.1325 | 0.1466 | 4,400 | -0.02(-13.51%) |
Jul 18, 2019 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | 500 | +0.02(+14.22%) |
Jul 17, 2019 | 0.1799 | 0.1800 | 0.1484 | 0.1484 | 2,330 | -0.03(-15.20%) |
Jul 16, 2019 | 0.1576 | 0.1750 | 0.1497 | 0.1750 | 21,900 | +0.02(+13.27%) |
Jul 15, 2019 | 0.1843 | 0.1950 | 0.1545 | 0.1545 | 29,937 | -0.01(-4.10%) |
Jul 12, 2019 | 0.1600 | 0.1611 | 0.1600 | 0.1611 | 3,300 | +0.00(+0.69%) |
Jul 11, 2019 | 0.1751 | 0.1950 | 0.1500 | 0.1600 | 124,010 | -0.01(-8.57%) |
Jul 10, 2019 | 0.1765 | 0.1765 | 0.1750 | 0.1750 | 36,860 | -0.03(-12.50%) |
Jul 09, 2019 | 0.2000 | 0.2000 | 0.2000 | 60 | +0.00(+0.00%) | |
Jul 08, 2019 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 35,500 | +0.02(+11.11%) |
Jul 05, 2019 | 0.1280 | 0.1801 | 0.1280 | 0.1800 | 17,500 | -0.02(-10.00%) |
Jul 02, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.02(+8.11%) | |
Jul 01, 2019 | 0.1851 | 0.2000 | 0.1750 | 0.1850 | 85,210 | -0.02(-7.50%) |
Jun 28, 2019 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 15,000 | +0.02(+11.11%) |
Jun 27, 2019 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 10,000 | +0.01(+3.33%) |
Jun 26, 2019 | 0.2000 | 0.2000 | 0.1700 | 0.1742 | 52,470 | -0.03(-12.90%) |
Jun 25, 2019 | 0.1800 | 0.2000 | 0.1700 | 0.2000 | 32,275 | +0.03(+17.65%) |
Jun 24, 2019 | 0.1460 | 0.1800 | 0.1460 | 0.1700 | 31,695 | -0.01(-5.56%) |
Jun 21, 2019 | 0.1650 | 0.1801 | 0.1650 | 0.1800 | 6,700 | -0.01(-5.46%) |
Jun 20, 2019 | 0.1600 | 0.2000 | 0.1600 | 0.1904 | 7,859 | +0.04(+25.26%) |
Jun 19, 2019 | 0.1541 | 0.1541 | 0.1500 | 0.1520 | 3,500 | -0.00(-1.36%) |
Jun 18, 2019 | 0.2000 | 0.2000 | 0.1540 | 0.1541 | 44,592 | -0.05(-22.95%) |
Jun 17, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 11,080 | +0.00(+0.00%) |
Jun 14, 2019 | 0.1710 | 0.2000 | 0.1710 | 0.2000 | 13,600 | +0.00(+0.00%) |
Jun 13, 2019 | 0.5500 | 0.5500 | 0.2000 | 0.2000 | 1,125 | -0.01(-4.76%) |
Jun 12, 2019 | 0.2175 | 0.2200 | 0.1510 | 0.2100 | 2,013 | +0.00(+0.00%) |
Jun 11, 2019 | 0.1865 | 0.2175 | 0.1500 | 0.2100 | 21,608 | +0.01(+4.48%) |
Jun 10, 2019 | 0.2010 | 0.2010 | 0.2010 | 0.2010 | 3,200 | -0.00(-1.95%) |
Jun 07, 2019 | 0.2350 | 0.2350 | 0.1500 | 0.2050 | 3,600 | +0.03(+20.59%) |
Jun 06, 2019 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 41,501 | +0.02(+17.16%) |
Jun 05, 2019 | 0.1451 | 0.1451 | 0.1430 | 0.1451 | 950 | -0.01(-9.37%) |
Jun 04, 2019 | 0.1112 | 0.1601 | 0.1112 | 0.1601 | 13,713 | -0.04(-19.55%) |
Jun 03, 2019 | 0.2351 | 0.2351 | 0.1440 | 0.1990 | 28,572 | -0.01(-5.33%) |
May 31, 2019 | 0.1810 | 0.2323 | 0.1810 | 0.2102 | 6,300 | -0.01(-4.45%) |
May 30, 2019 | 0.2200 | 0.2390 | 0.2200 | 0.2200 | 1,880 | +0.00(+0.00%) |
May 29, 2019 | 0.1810 | 0.2200 | 0.1810 | 0.2200 | 4,678 | +0.04(+21.48%) |
May 28, 2019 | 0.1430 | 0.1811 | 0.1430 | 0.1811 | 590 | +0.00(+0.61%) |
May 24, 2019 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 10,000 | -0.00(-2.65%) |
May 23, 2019 | 0.2150 | 0.2150 | 0.1849 | 0.1849 | 21,300 | -0.03(-11.95%) |
May 22, 2019 | 0.1938 | 0.2100 | 0.1938 | 0.2100 | 1,600 | +0.04(+20.00%) |
May 21, 2019 | 0.2480 | 0.2480 | 0.1750 | 0.1750 | 16,325 | +0.00(+0.00%) |
May 20, 2019 | 0.1751 | 0.1751 | 0.1750 | 0.1750 | 4,000 | -0.03(-12.50%) |
May 17, 2019 | 0.2290 | 0.2290 | 0.1804 | 0.2000 | 48,200 | -0.03(-13.04%) |
May 16, 2019 | 0.2450 | 0.2490 | 0.2005 | 0.2300 | 42,887 | -0.01(-3.77%) |
May 15, 2019 | 0.2100 | 0.2390 | 0.1600 | 0.2390 | 88,047 | +0.06(+36.57%) |
May 14, 2019 | 0.0140 | 0.2000 | 0.0140 | 0.1750 | 49,325 | +0.03(+25.00%) |
May 13, 2019 | 0.1590 | 0.1590 | 0.1400 | 0.1400 | 46,170 | +0.01(+3.70%) |
May 10, 2019 | 0.1554 | 0.1554 | 0.1350 | 0.1350 | 14,800 | -0.00(-2.39%) |
May 09, 2019 | 0.1550 | 0.1590 | 0.1383 | 0.1383 | 6,660 | +0.01(+4.77%) |
May 08, 2019 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 5,074 | -0.01(-5.71%) |
May 07, 2019 | 0.1280 | 0.1400 | 0.1280 | 0.1400 | 29,700 | -0.01(-9.68%) |
May 06, 2019 | 0.1590 | 0.1590 | 0.1200 | 0.1550 | 22,400 | -0.01(-3.13%) |
May 03, 2019 | 0.1200 | 0.1600 | 0.1200 | 0.1600 | 8,400 | +0.04(+28.00%) |
May 02, 2019 | 0.1200 | 0.1260 | 0.1200 | 0.1250 | 28,583 | +0.01(+4.17%) |