Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0096 | 0.0116 | 0.0096 | 0.0105 | 2,052,050 | -0.00(-6.25%) |
Sep 27, 2019 | 0.0103 | 0.0112 | 0.0102 | 0.0112 | 743,800 | +0.00(+6.67%) |
Sep 26, 2019 | 0.0112 | 0.0112 | 0.0105 | 0.0105 | 597,007 | -0.00(-4.55%) |
Sep 25, 2019 | 0.0115 | 0.0118 | 0.0101 | 0.0110 | 1,894,536 | -0.00(-2.65%) |
Sep 24, 2019 | 0.0115 | 0.0115 | 0.0108 | 0.0113 | 2,084,268 | -0.00(-6.61%) |
Sep 23, 2019 | 0.0116 | 0.0124 | 0.0110 | 0.0121 | 417,396 | -0.00(-3.20%) |
Sep 20, 2019 | 0.0119 | 0.0125 | 0.0111 | 0.0125 | 452,400 | +0.00(+5.04%) |
Sep 19, 2019 | 0.0130 | 0.0130 | 0.0110 | 0.0119 | 1,832,194 | -0.00(-2.46%) |
Sep 18, 2019 | 0.0118 | 0.0122 | 0.0110 | 0.0122 | 446,760 | +0.00(+1.67%) |
Sep 17, 2019 | 0.0120 | 0.0126 | 0.0115 | 0.0120 | 259,878 | -0.00(-4.00%) |
Sep 16, 2019 | 0.0125 | 0.0125 | 0.0115 | 0.0125 | 590,245 | +0.00(+0.81%) |
Sep 13, 2019 | 0.0125 | 0.0125 | 0.0119 | 0.0124 | 124,800 | +0.00(+0.81%) |
Sep 12, 2019 | 0.0120 | 0.0130 | 0.0115 | 0.0123 | 357,769 | -0.00(-5.38%) |
Sep 11, 2019 | 0.0112 | 0.0130 | 0.0112 | 0.0130 | 428,876 | +0.00(+0.00%) |
Sep 10, 2019 | 0.0127 | 0.0130 | 0.0110 | 0.0130 | 1,901,095 | +0.00(+0.00%) |
Sep 09, 2019 | 0.0127 | 0.0136 | 0.0127 | 0.0130 | 354,651 | -0.00(-6.47%) |
Sep 06, 2019 | 0.0139 | 0.0139 | 0.0130 | 0.0139 | 119,300 | +0.00(+2.96%) |
Sep 05, 2019 | 0.0120 | 0.0139 | 0.0120 | 0.0135 | 192,031 | -0.00(-2.88%) |
Sep 04, 2019 | 0.0130 | 0.0140 | 0.0125 | 0.0139 | 277,280 | -0.00(-0.71%) |
Sep 03, 2019 | 0.0135 | 0.0147 | 0.0125 | 0.0140 | 702,506 | +0.00(+7.69%) |
Aug 30, 2019 | 0.0120 | 0.0148 | 0.0120 | 0.0130 | 782,200 | -0.00(-6.47%) |
Aug 29, 2019 | 0.0135 | 0.0148 | 0.0125 | 0.0139 | 789,222 | -0.00(-6.08%) |
Aug 28, 2019 | 0.0142 | 0.0148 | 0.0120 | 0.0148 | 1,286,214 | +0.00(+13.85%) |
Aug 27, 2019 | 0.0119 | 0.0140 | 0.0119 | 0.0130 | 1,688,946 | +0.00(+0.00%) |
Aug 26, 2019 | 0.0118 | 0.0144 | 0.0118 | 0.0130 | 847,427 | -0.00(-9.72%) |
Aug 23, 2019 | 0.0167 | 0.0170 | 0.0135 | 0.0144 | 962,600 | -0.00(-12.73%) |
Aug 22, 2019 | 0.0130 | 0.0185 | 0.0125 | 0.0165 | 2,540,519 | +0.00(+26.92%) |
Aug 21, 2019 | 0.0128 | 0.0135 | 0.0120 | 0.0130 | 2,483,238 | +0.00(+8.33%) |
Aug 20, 2019 | 0.0124 | 0.0124 | 0.0111 | 0.0120 | 284,975 | +0.00(+0.84%) |
Aug 19, 2019 | 0.0120 | 0.0125 | 0.0110 | 0.0119 | 570,540 | -0.00(-0.83%) |
Aug 16, 2019 | 0.0117 | 0.0123 | 0.0114 | 0.0120 | 123,900 | -0.00(-3.23%) |
Aug 15, 2019 | 0.0124 | 0.0124 | 0.0111 | 0.0124 | 273,942 | +0.00(+4.20%) |
Aug 14, 2019 | 0.0110 | 0.0128 | 0.0110 | 0.0119 | 191,787 | -0.00(-4.80%) |
Aug 13, 2019 | 0.0125 | 0.0132 | 0.0110 | 0.0125 | 633,109 | +0.00(+4.17%) |
Aug 12, 2019 | 0.0140 | 0.0140 | 0.0115 | 0.0120 | 431,155 | -0.00(-4.00%) |
Aug 09, 2019 | 0.0136 | 0.0136 | 0.0113 | 0.0125 | 463,100 | -0.00(-1.57%) |
Aug 08, 2019 | 0.0120 | 0.0130 | 0.0110 | 0.0127 | 223,544 | +0.00(+5.83%) |
Aug 07, 2019 | 0.0115 | 0.0125 | 0.0110 | 0.0120 | 232,688 | +0.00(+0.00%) |
Aug 06, 2019 | 0.0113 | 0.0132 | 0.0109 | 0.0120 | 409,710 | -0.00(-3.23%) |
Aug 05, 2019 | 0.0110 | 0.0127 | 0.0110 | 0.0124 | 799,349 | +0.00(+6.90%) |
Aug 02, 2019 | 0.0110 | 0.0120 | 0.0110 | 0.0116 | 445,300 | +0.00(+6.42%) |
Aug 01, 2019 | 0.0110 | 0.0116 | 0.0109 | 0.0109 | 2,064,780 | -0.00(-0.91%) |
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%) |