Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.0564 | 0.0638 | 0.0390 | 0.0550 | 396,600 | -0.00(-5.17%) |
Aug 29, 2019 | 0.0565 | 0.0647 | 0.0561 | 0.0580 | 151,250 | -0.00(-4.13%) |
Aug 28, 2019 | 0.0621 | 0.0640 | 0.0564 | 0.0605 | 235,764 | +0.00(+3.07%) |
Aug 27, 2019 | 0.0621 | 0.0621 | 0.0587 | 0.0587 | 65,900 | +0.00(+4.63%) |
Aug 26, 2019 | 0.0555 | 0.0624 | 0.0555 | 0.0561 | 172,879 | -0.01(-10.24%) |
Aug 23, 2019 | 0.0587 | 0.0650 | 0.0550 | 0.0625 | 315,600 | +0.01(+21.83%) |
Aug 22, 2019 | 0.0600 | 0.0644 | 0.0513 | 0.0513 | 345,726 | -0.01(-20.34%) |
Aug 21, 2019 | 0.0506 | 0.0648 | 0.0493 | 0.0644 | 436,108 | +0.01(+27.27%) |
Aug 20, 2019 | 0.0580 | 0.0600 | 0.0500 | 0.0506 | 464,225 | -0.01(-12.76%) |
Aug 19, 2019 | 0.0538 | 0.0595 | 0.0538 | 0.0580 | 541,480 | -0.01(-10.63%) |
Aug 16, 2019 | 0.0552 | 0.0649 | 0.0500 | 0.0649 | 1,094,500 | +0.01(+23.62%) |
Aug 15, 2019 | 0.0630 | 0.0667 | 0.0525 | 0.0525 | 1,289,820 | -0.02(-24.89%) |
Aug 14, 2019 | 0.0750 | 0.0800 | 0.0630 | 0.0699 | 171,062 | +0.00(+7.37%) |
Aug 13, 2019 | 0.0700 | 0.0700 | 0.0644 | 0.0651 | 310,941 | -0.01(-8.31%) |
Aug 12, 2019 | 0.0703 | 0.0800 | 0.0703 | 0.0710 | 190,819 | -0.01(-14.87%) |
Aug 09, 2019 | 0.0691 | 0.0834 | 0.0674 | 0.0834 | 648,300 | +0.01(+20.87%) |
Aug 08, 2019 | 0.0610 | 0.0798 | 0.0610 | 0.0690 | 110,506 | +0.00(+2.37%) |
Aug 07, 2019 | 0.0700 | 0.0730 | 0.0600 | 0.0674 | 281,502 | -0.00(-5.07%) |
Aug 06, 2019 | 0.0795 | 0.0795 | 0.0600 | 0.0710 | 578,667 | -0.01(-13.41%) |
Aug 05, 2019 | 0.0780 | 0.0849 | 0.0751 | 0.0820 | 591,849 | +0.00(+5.13%) |
Aug 02, 2019 | 0.0800 | 0.0850 | 0.0732 | 0.0780 | 655,900 | +0.00(+4.42%) |
Aug 01, 2019 | 0.0849 | 0.0849 | 0.0747 | 0.0747 | 391,174 | -0.01(-6.62%) |
Jul 31, 2019 | 0.0762 | 0.0849 | 0.0762 | 0.0800 | 153,786 | +0.00(+4.03%) |
Jul 30, 2019 | 0.0780 | 0.0800 | 0.0731 | 0.0769 | 435,188 | -0.00(-0.13%) |
Jul 29, 2019 | 0.0845 | 0.0900 | 0.0730 | 0.0770 | 503,479 | -0.01(-9.09%) |
Jul 26, 2019 | 0.0848 | 0.0849 | 0.0751 | 0.0847 | 232,300 | +0.00(+3.42%) |
Jul 25, 2019 | 0.0790 | 0.0848 | 0.0780 | 0.0819 | 245,457 | +0.00(+2.50%) |
Jul 24, 2019 | 0.0794 | 0.0850 | 0.0731 | 0.0799 | 287,400 | -0.01(-6.00%) |
Jul 23, 2019 | 0.0810 | 0.0869 | 0.0770 | 0.0850 | 662,936 | -0.01(-6.08%) |
Jul 22, 2019 | 0.0913 | 0.0913 | 0.0824 | 0.0905 | 512,450 | -0.01(-9.32%) |
Jul 19, 2019 | 0.1040 | 0.1040 | 0.0808 | 0.0998 | 636,400 | +0.01(+5.83%) |
Jul 18, 2019 | 0.0851 | 0.1028 | 0.0851 | 0.0943 | 364,397 | +0.00(+2.50%) |
Jul 17, 2019 | 0.0780 | 0.1160 | 0.0773 | 0.0920 | 940,524 | +0.01(+17.95%) |
Jul 16, 2019 | 0.0888 | 0.0919 | 0.0770 | 0.0780 | 523,405 | -0.01(-14.47%) |
Jul 15, 2019 | 0.0930 | 0.0975 | 0.0823 | 0.0912 | 1,057,849 | -0.01(-8.80%) |
Jul 12, 2019 | 0.1080 | 0.1087 | 0.0903 | 0.1000 | 997,500 | -0.01(-8.59%) |
Jul 11, 2019 | 0.1150 | 0.1150 | 0.1000 | 0.1094 | 365,320 | -0.00(-1.53%) |
Jul 10, 2019 | 0.1298 | 0.1300 | 0.1000 | 0.1111 | 850,958 | -0.02(-13.20%) |
Jul 09, 2019 | 0.1290 | 0.1380 | 0.1210 | 0.1280 | 630,010 | +0.00(+0.31%) |
Jul 08, 2019 | 0.1300 | 0.1350 | 0.1200 | 0.1276 | 618,796 | -0.00(-3.70%) |
Jul 05, 2019 | 0.1250 | 0.1450 | 0.1200 | 0.1325 | 233,800 | +0.00(+1.92%) |
Jul 03, 2019 | 0.1349 | 0.1500 | 0.1250 | 0.1300 | 446,900 | +0.00(+0.08%) |
Jul 02, 2019 | 0.1390 | 0.1390 | 0.1180 | 0.1299 | 602,363 | -0.00(-3.06%) |
Jul 01, 2019 | 0.1510 | 0.1510 | 0.1211 | 0.1340 | 486,401 | -0.02(-12.65%) |
Jun 28, 2019 | 0.1450 | 0.1558 | 0.1320 | 0.1534 | 480,400 | +0.01(+9.57%) |
Jun 27, 2019 | 0.1600 | 0.1700 | 0.1285 | 0.1400 | 886,498 | -0.05(-26.32%) |
Jun 26, 2019 | 0.1249 | 0.1900 | 0.1188 | 0.1900 | 2,569,476 | +0.07(+52.12%) |
Jun 25, 2019 | 0.1303 | 0.1395 | 0.1100 | 0.1249 | 751,770 | -0.00(-0.08%) |
Jun 24, 2019 | 0.1400 | 0.1500 | 0.1201 | 0.1250 | 1,069,999 | +0.00(+0.73%) |
Jun 21, 2019 | 0.1250 | 0.1500 | 0.1207 | 0.1241 | 675,000 | -0.00(-0.72%) |
Jun 20, 2019 | 0.1225 | 0.1325 | 0.1111 | 0.1250 | 515,914 | +0.01(+6.38%) |
Jun 19, 2019 | 0.1065 | 0.1200 | 0.1065 | 0.1175 | 201,709 | +0.00(+3.98%) |
Jun 18, 2019 | 0.1300 | 0.1300 | 0.1060 | 0.1130 | 699,345 | -0.01(-5.83%) |
Jun 17, 2019 | 0.1450 | 0.1600 | 0.1150 | 0.1200 | 1,167,431 | -0.01(-10.45%) |
Jun 14, 2019 | 0.1150 | 0.1340 | 0.1100 | 0.1340 | 940,800 | +0.02(+16.62%) |
Jun 13, 2019 | 0.1156 | 0.1285 | 0.1050 | 0.1149 | 438,098 | +0.00(+1.68%) |
Jun 12, 2019 | 0.1200 | 0.1300 | 0.0985 | 0.1130 | 533,791 | +0.00(+1.80%) |
Jun 11, 2019 | 0.1060 | 0.1134 | 0.1000 | 0.1110 | 374,976 | -0.01(-7.50%) |
Jun 10, 2019 | 0.1310 | 0.1310 | 0.1050 | 0.1200 | 356,509 | -0.01(-6.76%) |
Jun 07, 2019 | 0.1050 | 0.1499 | 0.1010 | 0.1287 | 341,100 | +0.03(+33.37%) |
Jun 06, 2019 | 0.1200 | 0.1274 | 0.0965 | 0.0965 | 361,153 | -0.02(-19.58%) |
Jun 05, 2019 | 0.0900 | 0.1200 | 0.0900 | 0.1200 | 248,195 | +0.03(+33.33%) |
Jun 04, 2019 | 0.1111 | 0.1274 | 0.0896 | 0.0900 | 471,847 | -0.02(-18.99%) |