Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0259 | 0.0280 | 0.0259 | 0.0260 | 917,578 | +0.00(+0.78%) |
Sep 27, 2019 | 0.0250 | 0.0269 | 0.0250 | 0.0258 | 1,186,000 | -0.00(-0.77%) |
Sep 26, 2019 | 0.0250 | 0.0265 | 0.0250 | 0.0260 | 581,016 | +0.00(+4.84%) |
Sep 25, 2019 | 0.0244 | 0.0270 | 0.0244 | 0.0248 | 869,706 | +0.00(+1.64%) |
Sep 24, 2019 | 0.0275 | 0.0275 | 0.0240 | 0.0244 | 3,995,226 | -0.00(-9.63%) |
Sep 23, 2019 | 0.0260 | 0.0300 | 0.0260 | 0.0270 | 1,029,091 | -0.00(-8.47%) |
Sep 20, 2019 | 0.0289 | 0.0299 | 0.0270 | 0.0295 | 1,808,800 | +0.00(+4.24%) |
Sep 19, 2019 | 0.0299 | 0.0300 | 0.0280 | 0.0283 | 1,780,381 | -0.00(-4.39%) |
Sep 18, 2019 | 0.0280 | 0.0315 | 0.0280 | 0.0296 | 5,008,843 | +0.00(+5.71%) |
Sep 17, 2019 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 2,698,358 | +0.00(+5.66%) |
Sep 16, 2019 | 0.0250 | 0.0267 | 0.0250 | 0.0265 | 1,651,572 | +0.00(+5.16%) |
Sep 13, 2019 | 0.0241 | 0.0263 | 0.0241 | 0.0252 | 1,545,500 | +0.00(+2.86%) |
Sep 12, 2019 | 0.0236 | 0.0246 | 0.0235 | 0.0245 | 2,069,833 | +0.00(+3.81%) |
Sep 11, 2019 | 0.0230 | 0.0250 | 0.0220 | 0.0236 | 2,054,271 | -0.00(-1.67%) |
Sep 10, 2019 | 0.0250 | 0.0275 | 0.0230 | 0.0240 | 3,167,503 | -0.00(-4.00%) |
Sep 09, 2019 | 0.0296 | 0.0296 | 0.0210 | 0.0250 | 8,627,016 | -0.00(-14.38%) |
Sep 06, 2019 | 0.0285 | 0.0319 | 0.0285 | 0.0292 | 1,926,700 | +0.00(+2.82%) |
Sep 05, 2019 | 0.0310 | 0.0319 | 0.0250 | 0.0284 | 6,090,494 | -0.00(-6.27%) |
Sep 04, 2019 | 0.0320 | 0.0320 | 0.0303 | 0.0303 | 1,943,708 | -0.00(-5.31%) |
Sep 03, 2019 | 0.0320 | 0.0339 | 0.0300 | 0.0320 | 3,945,141 | +0.00(+8.47%) |
Aug 30, 2019 | 0.0300 | 0.0330 | 0.0284 | 0.0295 | 1,393,000 | -0.00(-4.84%) |
Aug 29, 2019 | 0.0284 | 0.0310 | 0.0281 | 0.0310 | 2,053,357 | +0.00(+10.71%) |
Aug 28, 2019 | 0.0305 | 0.0315 | 0.0280 | 0.0280 | 4,798,506 | -0.00(-8.20%) |
Aug 27, 2019 | 0.0335 | 0.0335 | 0.0303 | 0.0305 | 2,054,280 | -0.00(-7.58%) |
Aug 26, 2019 | 0.0333 | 0.0338 | 0.0320 | 0.0330 | 1,160,824 | +0.00(+0.00%) |
Aug 23, 2019 | 0.0317 | 0.0350 | 0.0314 | 0.0330 | 2,425,900 | +0.00(+3.13%) |
Aug 22, 2019 | 0.0339 | 0.0342 | 0.0317 | 0.0320 | 1,798,859 | -0.00(-5.88%) |
Aug 21, 2019 | 0.0350 | 0.0350 | 0.0320 | 0.0340 | 1,463,990 | -0.00(-2.86%) |
Aug 20, 2019 | 0.0370 | 0.0370 | 0.0309 | 0.0350 | 2,614,761 | -0.00(-6.67%) |
Aug 19, 2019 | 0.0361 | 0.0400 | 0.0361 | 0.0375 | 1,535,912 | -0.00(-2.34%) |
Aug 16, 2019 | 0.0363 | 0.0385 | 0.0350 | 0.0384 | 3,529,200 | +0.00(+5.79%) |
Aug 15, 2019 | 0.0380 | 0.0395 | 0.0355 | 0.0363 | 3,082,950 | -0.00(-4.22%) |
Aug 14, 2019 | 0.0355 | 0.0457 | 0.0355 | 0.0379 | 5,487,244 | +0.00(+5.28%) |
Aug 13, 2019 | 0.0350 | 0.0387 | 0.0349 | 0.0360 | 3,171,905 | -0.00(-3.23%) |
Aug 12, 2019 | 0.0385 | 0.0395 | 0.0358 | 0.0372 | 3,422,640 | -0.00(-2.11%) |
Aug 09, 2019 | 0.0391 | 0.0410 | 0.0370 | 0.0380 | 2,984,700 | -0.00(-0.26%) |
Aug 08, 2019 | 0.0403 | 0.0429 | 0.0381 | 0.0381 | 4,157,048 | -0.00(-3.79%) |
Aug 07, 2019 | 0.0383 | 0.0420 | 0.0383 | 0.0396 | 2,596,564 | +0.00(+0.51%) |
Aug 06, 2019 | 0.0417 | 0.0417 | 0.0370 | 0.0394 | 5,165,707 | -0.00(-3.43%) |
Aug 05, 2019 | 0.0450 | 0.0458 | 0.0400 | 0.0408 | 8,360,417 | -0.00(-2.86%) |
Aug 02, 2019 | 0.0430 | 0.0435 | 0.0404 | 0.0420 | 5,381,300 | -0.00(-3.45%) |
Aug 01, 2019 | 0.0435 | 0.0449 | 0.0422 | 0.0435 | 1,938,222 | -0.00(-2.68%) |
Jul 31, 2019 | 0.0390 | 0.0460 | 0.0390 | 0.0447 | 2,281,979 | +0.00(+6.43%) |
Jul 30, 2019 | 0.0410 | 0.0444 | 0.0399 | 0.0420 | 4,200,207 | -0.00(-0.24%) |
Jul 29, 2019 | 0.0458 | 0.0468 | 0.0420 | 0.0421 | 3,206,371 | -0.00(-8.48%) |
Jul 26, 2019 | 0.0427 | 0.0470 | 0.0402 | 0.0460 | 3,677,200 | +0.00(+7.48%) |
Jul 25, 2019 | 0.0440 | 0.0440 | 0.0410 | 0.0428 | 2,569,694 | +0.00(+4.14%) |
Jul 24, 2019 | 0.0450 | 0.0464 | 0.0411 | 0.0411 | 5,839,962 | -0.00(-3.97%) |
Jul 23, 2019 | 0.0461 | 0.0470 | 0.0428 | 0.0428 | 4,034,910 | -0.00(-6.96%) |
Jul 22, 2019 | 0.0457 | 0.0485 | 0.0450 | 0.0460 | 6,126,163 | +0.00(+1.10%) |
Jul 19, 2019 | 0.0450 | 0.0469 | 0.0430 | 0.0455 | 4,462,100 | -0.00(-3.19%) |
Jul 18, 2019 | 0.0478 | 0.0500 | 0.0430 | 0.0470 | 9,551,128 | -0.00(-0.84%) |
Jul 17, 2019 | 0.0460 | 0.0515 | 0.0420 | 0.0474 | 7,632,462 | +0.01(+12.32%) |
Jul 16, 2019 | 0.0490 | 0.0490 | 0.0421 | 0.0422 | 9,374,161 | -0.01(-11.72%) |
Jul 15, 2019 | 0.0450 | 0.0480 | 0.0450 | 0.0478 | 7,182,875 | -0.00(-2.65%) |
Jul 12, 2019 | 0.0510 | 0.0540 | 0.0465 | 0.0491 | 7,795,800 | -0.00(-3.73%) |
Jul 11, 2019 | 0.0573 | 0.0580 | 0.0500 | 0.0510 | 10,546,066 | -0.01(-9.57%) |
Jul 10, 2019 | 0.0690 | 0.0690 | 0.0531 | 0.0564 | 15,985,919 | -0.01(-9.03%) |
Jul 09, 2019 | 0.0679 | 0.0750 | 0.0579 | 0.0620 | 13,178,908 | -0.01(-7.60%) |
Jul 08, 2019 | 0.0680 | 0.0699 | 0.0640 | 0.0671 | 6,563,280 | +0.00(+6.00%) |
Jul 05, 2019 | 0.0690 | 0.0690 | 0.0618 | 0.0633 | 4,837,100 | -0.01(-9.18%) |
Jul 03, 2019 | 0.0726 | 0.0764 | 0.0665 | 0.0697 | 8,504,200 | +0.00(+0.00%) |
Jul 02, 2019 | 0.0600 | 0.0715 | 0.0541 | 0.0697 | 19,696,376 | +0.01(+14.08%) |