Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.0839 | 0.0839 | 0.0730 | 0.0770 | 19,842,100 | +0.01(+13.24%) |
Jun 27, 2019 | 0.0812 | 0.0812 | 0.0610 | 0.0680 | 25,985,528 | -0.02(-24.86%) |
Jun 26, 2019 | 0.0789 | 0.1100 | 0.0783 | 0.0905 | 69,936,568 | +0.02(+27.46%) |
Jun 25, 2019 | 0.0588 | 0.0742 | 0.0562 | 0.0710 | 24,125,360 | +0.01(+23.48%) |
Jun 24, 2019 | 0.0528 | 0.0590 | 0.0460 | 0.0575 | 22,125,388 | +0.02(+36.90%) |
Jun 21, 2019 | 0.0500 | 0.0520 | 0.0411 | 0.0420 | 4,429,600 | -0.00(-6.67%) |
Jun 20, 2019 | 0.0455 | 0.0510 | 0.0450 | 0.0450 | 2,161,409 | +0.00(+2.27%) |
Jun 19, 2019 | 0.0450 | 0.0460 | 0.0430 | 0.0440 | 969,176 | -0.00(-3.08%) |
Jun 18, 2019 | 0.0500 | 0.0500 | 0.0430 | 0.0454 | 1,734,474 | -0.00(-5.42%) |
Jun 17, 2019 | 0.0490 | 0.0529 | 0.0450 | 0.0480 | 3,812,726 | +0.00(+9.09%) |
Jun 14, 2019 | 0.0415 | 0.0454 | 0.0415 | 0.0440 | 1,105,000 | +0.00(+2.33%) |
Jun 13, 2019 | 0.0428 | 0.0440 | 0.0408 | 0.0430 | 814,079 | +0.00(+3.61%) |
Jun 12, 2019 | 0.0440 | 0.0440 | 0.0415 | 0.0415 | 876,224 | -0.00(-2.35%) |
Jun 11, 2019 | 0.0440 | 0.0440 | 0.0410 | 0.0425 | 1,259,092 | -0.00(-1.16%) |
Jun 10, 2019 | 0.0455 | 0.0479 | 0.0415 | 0.0430 | 1,514,606 | -0.00(-10.23%) |
Jun 07, 2019 | 0.0465 | 0.0480 | 0.0410 | 0.0479 | 3,160,700 | +0.01(+19.75%) |
Jun 06, 2019 | 0.0550 | 0.0550 | 0.0370 | 0.0400 | 1,384,428 | -0.00(-1.96%) |
Jun 05, 2019 | 0.0405 | 0.0409 | 0.0364 | 0.0408 | 1,914,348 | +0.00(+1.24%) |
Jun 04, 2019 | 0.0450 | 0.0450 | 0.0380 | 0.0403 | 2,306,516 | -0.00(-8.41%) |
Jun 03, 2019 | 0.0419 | 0.0480 | 0.0410 | 0.0440 | 1,175,470 | +0.00(+4.76%) |
May 31, 2019 | 0.0433 | 0.0450 | 0.0400 | 0.0420 | 2,023,100 | -0.00(-2.55%) |
May 30, 2019 | 0.0420 | 0.0520 | 0.0410 | 0.0431 | 5,484,684 | +0.00(+5.12%) |
May 29, 2019 | 0.0428 | 0.0440 | 0.0370 | 0.0410 | 5,743,015 | -0.00(-8.89%) |
May 28, 2019 | 0.0495 | 0.0589 | 0.0412 | 0.0450 | 9,227,143 | +0.00(+1.12%) |
May 24, 2019 | 0.0550 | 0.0550 | 0.0442 | 0.0445 | 7,961,600 | -0.01(-14.26%) |
May 23, 2019 | 0.0550 | 0.0552 | 0.0480 | 0.0519 | 5,799,688 | -0.00(-5.64%) |
May 22, 2019 | 0.0595 | 0.0600 | 0.0531 | 0.0550 | 3,892,878 | -0.00(-6.78%) |
May 21, 2019 | 0.0590 | 0.0605 | 0.0521 | 0.0590 | 1,829,462 | +0.00(+1.72%) |
May 20, 2019 | 0.0620 | 0.0646 | 0.0556 | 0.0580 | 3,328,908 | -0.00(-1.69%) |
May 17, 2019 | 0.0599 | 0.0600 | 0.0531 | 0.0590 | 8,187,800 | -0.00(-1.67%) |
May 16, 2019 | 0.0700 | 0.0729 | 0.0600 | 0.0600 | 12,587,567 | -0.01(-16.67%) |
May 15, 2019 | 0.0790 | 0.0815 | 0.0705 | 0.0720 | 7,795,842 | -0.00(-4.13%) |
May 14, 2019 | 0.0820 | 0.0880 | 0.0720 | 0.0751 | 11,234,355 | -0.00(-1.57%) |
May 13, 2019 | 0.0724 | 0.0850 | 0.0724 | 0.0763 | 13,104,447 | +0.01(+10.42%) |
May 10, 2019 | 0.0722 | 0.0750 | 0.0652 | 0.0691 | 4,353,500 | -0.00(-1.29%) |
May 09, 2019 | 0.0730 | 0.0750 | 0.0691 | 0.0700 | 3,274,564 | -0.00(-2.78%) |
May 08, 2019 | 0.0780 | 0.0780 | 0.0682 | 0.0720 | 2,663,531 | -0.01(-7.69%) |
May 07, 2019 | 0.0770 | 0.0860 | 0.0731 | 0.0780 | 5,903,846 | +0.00(+4.70%) |
May 06, 2019 | 0.0749 | 0.0749 | 0.0721 | 0.0745 | 808,622 | +0.00(+0.68%) |
May 03, 2019 | 0.0741 | 0.0818 | 0.0720 | 0.0740 | 4,668,500 | +0.00(+4.96%) |
May 02, 2019 | 0.0700 | 0.0740 | 0.0680 | 0.0705 | 1,361,284 | +0.00(+0.71%) |
May 01, 2019 | 0.0738 | 0.0741 | 0.0650 | 0.0700 | 3,485,721 | -0.00(-5.15%) |
Apr 30, 2019 | 0.0700 | 0.0770 | 0.0700 | 0.0738 | 3,868,343 | +0.00(+3.94%) |
Apr 29, 2019 | 0.0688 | 0.0789 | 0.0685 | 0.0710 | 2,575,001 | +0.00(+1.43%) |
Apr 26, 2019 | 0.0698 | 0.0720 | 0.0650 | 0.0700 | 2,509,200 | -0.01(-9.09%) |
Apr 25, 2019 | 0.0700 | 0.0770 | 0.0660 | 0.0770 | 1,695,762 | +0.01(+10.00%) |
Apr 24, 2019 | 0.0796 | 0.0796 | 0.0671 | 0.0700 | 3,351,349 | -0.01(-12.50%) |
Apr 23, 2019 | 0.0850 | 0.0890 | 0.0780 | 0.0800 | 4,914,350 | +0.00(+1.27%) |
Apr 22, 2019 | 0.0700 | 0.0850 | 0.0671 | 0.0790 | 5,251,398 | +0.01(+8.22%) |
Apr 18, 2019 | 0.0610 | 0.0730 | 0.0610 | 0.0730 | 2,944,700 | +0.01(+17.93%) |
Apr 17, 2019 | 0.0670 | 0.0670 | 0.0590 | 0.0619 | 3,363,213 | -0.00(-0.48%) |
Apr 16, 2019 | 0.0630 | 0.0670 | 0.0570 | 0.0622 | 10,383,101 | +0.00(+0.32%) |
Apr 15, 2019 | 0.0748 | 0.0784 | 0.0615 | 0.0620 | 10,453,439 | -0.01(-15.07%) |
Apr 12, 2019 | 0.0741 | 0.0814 | 0.0700 | 0.0730 | 6,556,900 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0825 | 0.0849 | 0.0700 | 0.0730 | 8,632,353 | -0.02(-18.44%) |
Apr 10, 2019 | 0.0796 | 0.0940 | 0.0750 | 0.0895 | 10,697,274 | +0.01(+12.02%) |
Apr 09, 2019 | 0.1040 | 0.1040 | 0.0790 | 0.0799 | 6,732,139 | -0.01(-14.09%) |
Apr 08, 2019 | 0.1050 | 0.1090 | 0.0930 | 0.0930 | 7,326,493 | -0.00(-1.06%) |
Apr 05, 2019 | 0.0888 | 0.1080 | 0.0887 | 0.0940 | 8,726,000 | +0.01(+10.59%) |
Apr 04, 2019 | 0.1049 | 0.1050 | 0.0826 | 0.0850 | 10,283,830 | -0.04(-29.64%) |
Apr 03, 2019 | 0.0795 | 0.1249 | 0.0778 | 0.1208 | 16,434,694 | +0.05(+61.07%) |
Apr 02, 2019 | 0.0850 | 0.1050 | 0.0740 | 0.0750 | 15,114,086 | +0.01(+10.29%) |