Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.0201 | 0.0220 | 0.0195 | 0.0198 | 449,000 | -0.00(-1.00%) |
Aug 29, 2019 | 0.0200 | 0.0280 | 0.0172 | 0.0200 | 798,708 | -0.00(-6.98%) |
Aug 28, 2019 | 0.0220 | 0.0220 | 0.0200 | 0.0215 | 300,536 | +0.00(+0.00%) |
Aug 27, 2019 | 0.0220 | 0.0220 | 0.0189 | 0.0215 | 323,940 | -0.00(-2.71%) |
Aug 26, 2019 | 0.0248 | 0.0303 | 0.0210 | 0.0221 | 847,638 | +0.00(+15.71%) |
Aug 23, 2019 | 0.0190 | 0.0210 | 0.0175 | 0.0191 | 725,900 | +0.00(+0.53%) |
Aug 22, 2019 | 0.0220 | 0.0256 | 0.0175 | 0.0190 | 922,938 | -0.00(-8.65%) |
Aug 21, 2019 | 0.0220 | 0.0227 | 0.0171 | 0.0208 | 1,222,281 | -0.00(-9.57%) |
Aug 20, 2019 | 0.0295 | 0.0300 | 0.0167 | 0.0230 | 4,214,307 | -0.01(-20.42%) |
Aug 19, 2019 | 0.0243 | 0.0294 | 0.0243 | 0.0289 | 3,020,038 | +0.01(+21.43%) |
Aug 16, 2019 | 0.0178 | 0.0249 | 0.0175 | 0.0238 | 2,769,500 | +0.01(+36.00%) |
Aug 15, 2019 | 0.0171 | 0.0175 | 0.0157 | 0.0175 | 994,050 | +0.00(+18.24%) |
Aug 14, 2019 | 0.0165 | 0.0165 | 0.0130 | 0.0148 | 2,012,603 | +0.00(+13.85%) |
Aug 13, 2019 | 0.0134 | 0.0135 | 0.0120 | 0.0130 | 1,808,085 | +0.00(+17.12%) |
Aug 12, 2019 | 0.0115 | 0.0150 | 0.0111 | 0.0111 | 1,154,177 | -0.00(-9.76%) |
Aug 09, 2019 | 0.0134 | 0.0170 | 0.0115 | 0.0123 | 3,885,300 | +0.00(+2.50%) |
Aug 08, 2019 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 2,006,082 | +0.00(+18.81%) |
Aug 07, 2019 | 0.0110 | 0.0120 | 0.0101 | 0.0101 | 1,841,311 | -0.00(-9.82%) |
Aug 06, 2019 | 0.0133 | 0.0136 | 0.0110 | 0.0112 | 2,754,924 | -0.00(-18.84%) |
Aug 05, 2019 | 0.0160 | 0.0184 | 0.0133 | 0.0138 | 2,223,692 | -0.00(-4.83%) |
Aug 02, 2019 | 0.0150 | 0.0150 | 0.0140 | 0.0145 | 1,823,400 | -0.00(-9.37%) |
Aug 01, 2019 | 0.0175 | 0.0175 | 0.0140 | 0.0160 | 1,338,244 | +0.00(+8.11%) |
Jul 31, 2019 | 0.0159 | 0.0159 | 0.0145 | 0.0148 | 570,082 | -0.00(-7.50%) |
Jul 30, 2019 | 0.0170 | 0.0173 | 0.0150 | 0.0160 | 1,060,106 | -0.00(-5.33%) |
Jul 29, 2019 | 0.0160 | 0.0186 | 0.0155 | 0.0169 | 1,214,274 | +0.00(+3.05%) |
Jul 26, 2019 | 0.0164 | 0.0186 | 0.0155 | 0.0164 | 2,678,700 | +0.00(+0.00%) |
Jul 25, 2019 | 0.0185 | 0.0185 | 0.0162 | 0.0164 | 1,467,364 | -0.00(-11.35%) |
Jul 24, 2019 | 0.0187 | 0.0187 | 0.0150 | 0.0185 | 1,054,057 | +0.00(+3.35%) |
Jul 23, 2019 | 0.0150 | 0.0194 | 0.0135 | 0.0179 | 9,831,669 | -0.00(-10.05%) |
Jul 22, 2019 | 0.0250 | 0.0250 | 0.0194 | 0.0199 | 654,555 | +0.00(+0.00%) |
Jul 19, 2019 | 0.0210 | 0.0228 | 0.0199 | 0.0199 | 1,183,500 | -0.00(-5.24%) |
Jul 18, 2019 | 0.0211 | 0.0254 | 0.0210 | 0.0210 | 923,933 | -0.00(-0.94%) |
Jul 17, 2019 | 0.0216 | 0.0237 | 0.0210 | 0.0212 | 2,461,101 | -0.00(-3.64%) |
Jul 16, 2019 | 0.0213 | 0.0265 | 0.0212 | 0.0220 | 1,320,217 | -0.00(-2.22%) |
Jul 15, 2019 | 0.0276 | 0.0276 | 0.0225 | 0.0225 | 956,061 | -0.00(-10.00%) |
Jul 12, 2019 | 0.0250 | 0.0265 | 0.0230 | 0.0250 | 1,343,900 | +0.00(+1.63%) |
Jul 11, 2019 | 0.0255 | 0.0279 | 0.0238 | 0.0246 | 991,029 | -0.00(-3.53%) |
Jul 10, 2019 | 0.0291 | 0.0293 | 0.0255 | 0.0255 | 2,178,694 | -0.00(-12.37%) |
Jul 09, 2019 | 0.0320 | 0.0320 | 0.0250 | 0.0291 | 2,287,164 | -0.00(-9.06%) |
Jul 08, 2019 | 0.0284 | 0.0390 | 0.0282 | 0.0320 | 5,137,238 | +0.01(+25.49%) |
Jul 05, 2019 | 0.0250 | 0.0285 | 0.0212 | 0.0255 | 1,664,600 | +0.00(+3.24%) |
Jul 03, 2019 | 0.0254 | 0.0254 | 0.0222 | 0.0247 | 770,100 | -0.00(-8.52%) |
Jul 02, 2019 | 0.0255 | 0.0288 | 0.0250 | 0.0270 | 765,727 | +0.00(+0.00%) |
Jul 01, 2019 | 0.0266 | 0.0299 | 0.0255 | 0.0270 | 1,036,078 | -0.00(-6.90%) |
Jun 28, 2019 | 0.0278 | 0.0300 | 0.0255 | 0.0290 | 1,242,800 | +0.00(+1.40%) |
Jun 27, 2019 | 0.0300 | 0.0321 | 0.0285 | 0.0286 | 665,064 | -0.00(-4.67%) |
Jun 26, 2019 | 0.0300 | 0.0329 | 0.0289 | 0.0300 | 491,052 | +0.00(+0.00%) |
Jun 25, 2019 | 0.0300 | 0.0332 | 0.0286 | 0.0300 | 1,365,287 | +0.00(+4.17%) |
Jun 24, 2019 | 0.0332 | 0.0332 | 0.0275 | 0.0288 | 1,108,234 | +0.00(+2.13%) |
Jun 21, 2019 | 0.0289 | 0.0298 | 0.0270 | 0.0282 | 561,500 | +0.00(+4.44%) |
Jun 20, 2019 | 0.0280 | 0.0330 | 0.0255 | 0.0270 | 1,682,833 | -0.00(-10.00%) |
Jun 19, 2019 | 0.0309 | 0.0330 | 0.0295 | 0.0300 | 848,490 | +0.00(+0.00%) |
Jun 18, 2019 | 0.0320 | 0.0350 | 0.0278 | 0.0300 | 2,244,175 | -0.00(-6.54%) |
Jun 17, 2019 | 0.0335 | 0.0349 | 0.0315 | 0.0321 | 748,614 | -0.00(-8.02%) |
Jun 14, 2019 | 0.0397 | 0.0400 | 0.0325 | 0.0349 | 800,500 | -0.00(-12.09%) |
Jun 13, 2019 | 0.0390 | 0.0397 | 0.0362 | 0.0397 | 434,824 | +0.00(+1.79%) |
Jun 12, 2019 | 0.0420 | 0.0420 | 0.0368 | 0.0390 | 275,990 | -0.00(-4.65%) |
Jun 11, 2019 | 0.0438 | 0.0438 | 0.0390 | 0.0409 | 529,521 | +0.00(+2.25%) |
Jun 10, 2019 | 0.0400 | 0.0429 | 0.0387 | 0.0400 | 581,756 | +0.00(+1.27%) |
Jun 07, 2019 | 0.0375 | 0.0400 | 0.0360 | 0.0395 | 658,100 | +0.00(+4.22%) |
Jun 06, 2019 | 0.0428 | 0.0447 | 0.0379 | 0.0379 | 505,516 | -0.00(-10.82%) |
Jun 05, 2019 | 0.0430 | 0.0454 | 0.0401 | 0.0425 | 506,857 | -0.00(-1.16%) |
Jun 04, 2019 | 0.0453 | 0.0500 | 0.0410 | 0.0430 | 518,569 | -0.00(-5.49%) |