Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.0590 | 0.0598 | 0.0520 | 0.0520 | 49,000 | -0.01(-14.75%) |
Aug 29, 2019 | 0.0550 | 0.0689 | 0.0549 | 0.0610 | 24,391 | +0.01(+15.09%) |
Aug 28, 2019 | 0.0530 | 0.0531 | 0.0500 | 0.0530 | 266,717 | +0.01(+16.74%) |
Aug 27, 2019 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 1,000 | -0.01(-17.45%) |
Aug 26, 2019 | 0.0500 | 0.0575 | 0.0500 | 0.0550 | 92,700 | +0.00(+10.00%) |
Aug 23, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 | -0.00(-7.92%) |
Aug 22, 2019 | 0.0500 | 0.0550 | 0.0490 | 0.0543 | 79,200 | -0.00(-1.27%) |
Aug 21, 2019 | 0.0525 | 0.0550 | 0.0462 | 0.0550 | 92,500 | -0.00(-0.36%) |
Aug 20, 2019 | 0.0552 | 0.0600 | 0.0552 | 0.0552 | 36,861 | -0.01(-15.08%) |
Aug 19, 2019 | 0.0600 | 0.0651 | 0.0600 | 0.0650 | 64,512 | +0.00(+8.15%) |
Aug 16, 2019 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 50,000 | -0.00(-7.54%) |
Aug 15, 2019 | 0.0651 | 0.0651 | 0.0650 | 0.0650 | 38,000 | +0.00(+3.01%) |
Aug 14, 2019 | 0.0600 | 0.0631 | 0.0600 | 0.0631 | 30,460 | -0.00(-1.41%) |
Aug 13, 2019 | 0.0665 | 0.0665 | 0.0627 | 0.0640 | 135,700 | -0.01(-8.57%) |
Aug 12, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 | +0.00(+0.00%) |
Aug 09, 2019 | 0.0627 | 0.0700 | 0.0560 | 0.0700 | 110,200 | +0.01(+26.81%) |
Aug 08, 2019 | 0.0680 | 0.0690 | 0.0550 | 0.0552 | 116,950 | -0.01(-21.37%) |
Aug 06, 2019 | 0.0702 | 0.0702 | 0.0702 | 0 | -0.00(-6.40%) | |
Aug 02, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+8.85%) | |
Aug 01, 2019 | 0.0770 | 0.0770 | 0.0689 | 0.0689 | 78,607 | -0.01(-10.52%) |
Jul 31, 2019 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 33,100 | -0.00(-0.65%) |
Jul 30, 2019 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 10,000 | -0.01(-13.89%) |
Jul 29, 2019 | 0.0751 | 0.0900 | 0.0750 | 0.0900 | 45,000 | +0.02(+23.80%) |
Jul 26, 2019 | 0.0700 | 0.0727 | 0.0700 | 0.0727 | 15,200 | +0.00(+3.86%) |
Jul 25, 2019 | 0.0775 | 0.0775 | 0.0700 | 0.0700 | 90,000 | -0.00(-6.67%) |
Jul 24, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,025 | -0.00(-3.23%) |
Jul 23, 2019 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 1,500 | -0.00(-2.88%) |
Jul 22, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0798 | 11,410 | -0.00(-0.25%) |
Jul 19, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 63,000 | -0.01(-5.88%) |
Jul 18, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 30,000 | +0.00(+0.12%) |
Jul 17, 2019 | 0.0800 | 0.0849 | 0.0800 | 0.0849 | 15,000 | +0.00(+1.07%) |
Jul 16, 2019 | 0.0800 | 0.0840 | 0.0800 | 0.0840 | 110,000 | +0.00(+3.32%) |
Jul 15, 2019 | 0.0810 | 0.0813 | 0.0800 | 0.0813 | 40,555 | +0.00(+0.37%) |
Jul 11, 2019 | 0.0810 | 0.0810 | 0.0810 | 0 | +0.00(+0.25%) | |
Jul 10, 2019 | 0.0808 | 0.0808 | 0.0808 | 0.0808 | 200 | -0.01(-12.74%) |
Jul 09, 2019 | 0.0800 | 0.0926 | 0.0800 | 0.0926 | 2,150 | +0.01(+15.75%) |
Jul 08, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,500 | -0.01(-11.11%) |
Jul 03, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Jul 02, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 11,270 | +0.01(+5.56%) |
Jul 01, 2019 | 0.0900 | 0.0900 | 0.0760 | 0.0900 | 35,000 | +0.00(+0.00%) |
Jun 28, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 500 | +0.00(+0.00%) |
Jun 27, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 | -0.00(-5.06%) |
Jun 26, 2019 | 0.0948 | 0.0948 | 0.0948 | 0.0948 | 1,000 | +0.00(+4.75%) |
Jun 25, 2019 | 0.0900 | 0.0905 | 0.0900 | 0.0905 | 16,600 | +0.00(+4.87%) |
Jun 24, 2019 | 0.0926 | 0.0926 | 0.0632 | 0.0863 | 158,100 | +0.00(+1.41%) |
Jun 21, 2019 | 0.0851 | 0.0851 | 0.0851 | 0.0851 | 6,000 | -0.01(-14.90%) |
Jun 20, 2019 | 0.0926 | 0.1000 | 0.0926 | 0.1000 | 20,000 | +0.01(+17.65%) |
Jun 19, 2019 | 0.1000 | 0.1000 | 0.0800 | 0.0850 | 149,700 | -0.01(-12.82%) |
Jun 18, 2019 | 0.1000 | 0.1000 | 0.0975 | 0.0975 | 1,330 | -0.00(-2.50%) |
Jun 17, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 110,020 | +0.01(+5.26%) |
Jun 14, 2019 | 0.0940 | 0.1000 | 0.0940 | 0.0950 | 226,600 | +0.00(+1.60%) |
Jun 12, 2019 | 0.0935 | 0.0935 | 0.0935 | 0 | +0.01(+8.72%) | |
Jun 11, 2019 | 0.0860 | 0.0860 | 0.0860 | 10 | +0.00(+0.00%) | |
Jun 10, 2019 | 0.0975 | 0.0975 | 0.0850 | 0.0860 | 56,299 | -0.01(-9.47%) |
Jun 07, 2019 | 0.0920 | 0.0950 | 0.0900 | 0.0950 | 29,200 | +0.00(+0.00%) |
Jun 05, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Jun 04, 2019 | 0.0950 | 0.0950 | 0.0835 | 0.0950 | 47,000 | +0.01(+5.56%) |