Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 121,500 | -0.00(-8.33%) |
Jul 30, 2019 | 0.0119 | 0.0120 | 0.0103 | 0.0120 | 303,352 | +0.00(+0.00%) |
Jul 29, 2019 | 0.0120 | 0.0120 | 0.0117 | 0.0120 | 464,017 | +0.00(+0.84%) |
Jul 26, 2019 | 0.0129 | 0.0129 | 0.0115 | 0.0119 | 852,800 | -0.00(-7.75%) |
Jul 25, 2019 | 0.0112 | 0.0132 | 0.0112 | 0.0129 | 413,153 | +0.00(+15.18%) |
Jul 24, 2019 | 0.0112 | 0.0115 | 0.0110 | 0.0112 | 135,667 | +0.00(+0.00%) |
Jul 23, 2019 | 0.0110 | 0.0124 | 0.0110 | 0.0112 | 335,035 | +0.00(+1.82%) |
Jul 22, 2019 | 0.0103 | 0.0122 | 0.0103 | 0.0110 | 302,999 | -0.00(-3.51%) |
Jul 19, 2019 | 0.0128 | 0.0128 | 0.0104 | 0.0114 | 573,700 | -0.00(-3.39%) |
Jul 18, 2019 | 0.0128 | 0.0128 | 0.0110 | 0.0118 | 584,276 | +0.00(+2.61%) |
Jul 17, 2019 | 0.0128 | 0.0128 | 0.0114 | 0.0115 | 356,316 | -0.00(-10.16%) |
Jul 16, 2019 | 0.0129 | 0.0130 | 0.0118 | 0.0128 | 1,548,162 | -0.00(-3.76%) |
Jul 15, 2019 | 0.0140 | 0.0140 | 0.0122 | 0.0133 | 385,588 | +0.00(+3.10%) |
Jul 12, 2019 | 0.0122 | 0.0134 | 0.0122 | 0.0129 | 270,500 | +0.00(+3.20%) |
Jul 11, 2019 | 0.0111 | 0.0137 | 0.0110 | 0.0125 | 904,120 | +0.00(+11.61%) |
Jul 10, 2019 | 0.0133 | 0.0140 | 0.0112 | 0.0112 | 1,905,178 | -0.00(-5.88%) |
Jul 09, 2019 | 0.0140 | 0.0141 | 0.0108 | 0.0119 | 1,976,338 | -0.00(-15.00%) |
Jul 08, 2019 | 0.0156 | 0.0156 | 0.0125 | 0.0140 | 511,379 | -0.00(-10.26%) |
Jul 05, 2019 | 0.0132 | 0.0156 | 0.0132 | 0.0156 | 1,467,300 | +0.00(+17.29%) |
Jul 03, 2019 | 0.0125 | 0.0133 | 0.0115 | 0.0133 | 1,113,600 | +0.00(+5.56%) |
Jul 02, 2019 | 0.0125 | 0.0126 | 0.0110 | 0.0126 | 708,172 | +0.00(+0.80%) |
Jul 01, 2019 | 0.0120 | 0.0125 | 0.0114 | 0.0125 | 431,359 | +0.00(+8.70%) |
Jun 28, 2019 | 0.0121 | 0.0129 | 0.0115 | 0.0115 | 465,500 | -0.00(-8.73%) |
Jun 27, 2019 | 0.0120 | 0.0128 | 0.0117 | 0.0126 | 261,606 | +0.00(+0.80%) |
Jun 26, 2019 | 0.0115 | 0.0132 | 0.0115 | 0.0125 | 459,567 | -0.00(-6.02%) |
Jun 25, 2019 | 0.0124 | 0.0134 | 0.0115 | 0.0133 | 1,718,000 | +0.00(+9.02%) |
Jun 24, 2019 | 0.0125 | 0.0125 | 0.0115 | 0.0122 | 692,347 | +0.00(+0.00%) |
Jun 21, 2019 | 0.0125 | 0.0130 | 0.0115 | 0.0122 | 1,334,700 | -0.00(-2.40%) |
Jun 20, 2019 | 0.0134 | 0.0134 | 0.0115 | 0.0125 | 1,147,484 | -0.00(-5.30%) |
Jun 19, 2019 | 0.0137 | 0.0139 | 0.0120 | 0.0132 | 954,050 | +0.00(+1.54%) |
Jun 18, 2019 | 0.0110 | 0.0135 | 0.0110 | 0.0130 | 2,333,017 | +0.00(+8.33%) |
Jun 17, 2019 | 0.0136 | 0.0136 | 0.0110 | 0.0120 | 5,018,057 | -0.00(-11.76%) |
Jun 14, 2019 | 0.0160 | 0.0160 | 0.0125 | 0.0136 | 3,138,400 | -0.00(-12.26%) |
Jun 13, 2019 | 0.0166 | 0.0169 | 0.0155 | 0.0155 | 750,815 | -0.00(-8.82%) |
Jun 12, 2019 | 0.0182 | 0.0182 | 0.0166 | 0.0170 | 243,455 | +0.00(+0.00%) |
Jun 11, 2019 | 0.0170 | 0.0182 | 0.0170 | 0.0170 | 391,059 | -0.00(-2.86%) |
Jun 10, 2019 | 0.0188 | 0.0192 | 0.0166 | 0.0175 | 3,013,935 | -0.00(-5.91%) |
Jun 07, 2019 | 0.0184 | 0.0188 | 0.0175 | 0.0186 | 454,200 | +0.00(+0.54%) |
Jun 06, 2019 | 0.0197 | 0.0197 | 0.0171 | 0.0185 | 1,215,722 | -0.00(-2.63%) |
Jun 05, 2019 | 0.0197 | 0.0199 | 0.0185 | 0.0190 | 330,752 | -0.00(-4.04%) |
Jun 04, 2019 | 0.0200 | 0.0200 | 0.0190 | 0.0198 | 194,020 | +0.00(+0.00%) |
Jun 03, 2019 | 0.0200 | 0.0201 | 0.0190 | 0.0198 | 190,875 | +0.00(+1.54%) |
May 31, 2019 | 0.0209 | 0.0219 | 0.0190 | 0.0195 | 641,600 | -0.00(-6.70%) |
May 30, 2019 | 0.0195 | 0.0210 | 0.0195 | 0.0209 | 656,844 | +0.00(+1.95%) |
May 29, 2019 | 0.0220 | 0.0225 | 0.0199 | 0.0205 | 991,977 | -0.00(-8.89%) |
May 28, 2019 | 0.0230 | 0.0250 | 0.0201 | 0.0225 | 1,397,172 | -0.00(-3.43%) |
May 24, 2019 | 0.0171 | 0.0233 | 0.0166 | 0.0233 | 4,026,100 | +0.01(+40.36%) |
May 23, 2019 | 0.0168 | 0.0168 | 0.0156 | 0.0166 | 168,696 | -0.00(-1.19%) |
May 22, 2019 | 0.0164 | 0.0178 | 0.0160 | 0.0168 | 1,029,828 | +0.00(+2.44%) |
May 21, 2019 | 0.0163 | 0.0190 | 0.0112 | 0.0164 | 5,700,303 | -0.00(-15.03%) |
May 20, 2019 | 0.0195 | 0.0200 | 0.0177 | 0.0193 | 929,781 | +0.00(+0.52%) |
May 17, 2019 | 0.0200 | 0.0200 | 0.0192 | 0.0192 | 147,100 | -0.00(-3.52%) |
May 16, 2019 | 0.0192 | 0.0201 | 0.0186 | 0.0199 | 442,199 | +0.00(+3.65%) |
May 15, 2019 | 0.0194 | 0.0199 | 0.0190 | 0.0192 | 824,081 | +0.00(+1.05%) |
May 14, 2019 | 0.0198 | 0.0200 | 0.0187 | 0.0190 | 2,170,199 | -0.00(-3.06%) |
May 13, 2019 | 0.0199 | 0.0200 | 0.0186 | 0.0196 | 1,745,073 | -0.00(-0.51%) |
May 10, 2019 | 0.0191 | 0.0209 | 0.0191 | 0.0197 | 1,231,400 | -0.00(-5.74%) |
May 09, 2019 | 0.0204 | 0.0220 | 0.0201 | 0.0209 | 491,755 | -0.00(-8.73%) |
May 08, 2019 | 0.0191 | 0.0233 | 0.0191 | 0.0229 | 1,092,706 | +0.00(+16.84%) |
May 07, 2019 | 0.0201 | 0.0208 | 0.0196 | 0.0196 | 906,612 | -0.00(-2.49%) |
May 06, 2019 | 0.0200 | 0.0248 | 0.0195 | 0.0201 | 1,473,129 | +0.00(+1.01%) |
May 03, 2019 | 0.0213 | 0.0213 | 0.0199 | 0.0199 | 1,869,500 | -0.00(-2.93%) |
May 02, 2019 | 0.0218 | 0.0218 | 0.0200 | 0.0205 | 677,002 | +0.00(+1.99%) |