Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0380 | 0.0380 | 0.0335 | 0.0380 | 20,800 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0340 | 0.0380 | 0.0325 | 0.0380 | 140,400 | +0.01(+26.67%) |
Nov 26, 2019 | 0.0300 | 0.0352 | 0.0290 | 0.0300 | 784,761 | +0.00(+0.00%) |
Nov 25, 2019 | 0.0300 | 0.0304 | 0.0295 | 0.0300 | 25,900 | +0.00(+0.00%) |
Nov 22, 2019 | 0.0306 | 0.0306 | 0.0283 | 0.0300 | 62,300 | -0.00(-13.29%) |
Nov 21, 2019 | 0.0310 | 0.0346 | 0.0310 | 0.0346 | 4,844 | -0.00(-8.47%) |
Nov 20, 2019 | 0.0390 | 0.0390 | 0.0280 | 0.0378 | 80,650 | -0.00(-0.53%) |
Nov 19, 2019 | 0.0380 | 0.0380 | 0.0279 | 0.0380 | 10,724 | -0.00(-2.56%) |
Nov 18, 2019 | 0.0370 | 0.0390 | 0.0350 | 0.0390 | 38,898 | +0.00(+8.33%) |
Nov 15, 2019 | 0.0380 | 0.0380 | 0.0246 | 0.0360 | 26,000 | +0.00(+12.50%) |
Nov 14, 2019 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 11,468 | +0.01(+30.61%) |
Nov 13, 2019 | 0.0240 | 0.0300 | 0.0230 | 0.0245 | 33,400 | -0.00(-9.26%) |
Nov 12, 2019 | 0.0270 | 0.0300 | 0.0250 | 0.0270 | 17,510 | -0.00(-5.26%) |
Nov 11, 2019 | 0.0299 | 0.0380 | 0.0241 | 0.0285 | 129,750 | -0.00(-4.68%) |
Nov 08, 2019 | 0.0294 | 0.0299 | 0.0294 | 0.0299 | 27,000 | +0.01(+24.07%) |
Nov 07, 2019 | 0.0294 | 0.0294 | 0.0241 | 0.0241 | 24,903 | -0.00(-7.31%) |
Nov 06, 2019 | 0.0294 | 0.0294 | 0.0260 | 0.0260 | 10,298 | +0.00(+0.00%) |
Nov 05, 2019 | 0.0324 | 0.0324 | 0.0250 | 0.0260 | 152,765 | -0.01(-25.71%) |
Nov 04, 2019 | 0.0300 | 0.0350 | 0.0260 | 0.0350 | 121,464 | +0.01(+31.09%) |
Nov 01, 2019 | 0.0240 | 0.0390 | 0.0240 | 0.0267 | 66,800 | -0.00(-7.61%) |
Oct 31, 2019 | 0.0260 | 0.0289 | 0.0260 | 0.0289 | 77,899 | +0.00(+11.15%) |
Oct 30, 2019 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 10,501 | +0.00(+4.00%) |
Oct 29, 2019 | 0.0299 | 0.0300 | 0.0250 | 0.0250 | 68,204 | -0.00(-16.39%) |
Oct 28, 2019 | 0.0235 | 0.0299 | 0.0235 | 0.0299 | 3,800 | +0.01(+29.44%) |
Oct 25, 2019 | 0.0255 | 0.0300 | 0.0231 | 0.0231 | 197,300 | -0.00(-3.75%) |
Oct 24, 2019 | 0.0230 | 0.0280 | 0.0230 | 0.0240 | 163,465 | +0.00(+9.09%) |
Oct 23, 2019 | 0.0300 | 0.0300 | 0.0220 | 0.0220 | 182,663 | -0.00(-14.06%) |
Oct 22, 2019 | 0.0340 | 0.0340 | 0.0250 | 0.0256 | 190,383 | -0.01(-26.86%) |
Oct 21, 2019 | 0.0390 | 0.0390 | 0.0250 | 0.0350 | 33,188 | -0.00(-2.78%) |
Oct 18, 2019 | 0.0300 | 0.0390 | 0.0222 | 0.0360 | 520,200 | +0.01(+20.00%) |
Oct 17, 2019 | 0.0220 | 0.0300 | 0.0220 | 0.0300 | 33,400 | +0.01(+33.93%) |
Oct 16, 2019 | 0.0280 | 0.0280 | 0.0211 | 0.0224 | 71,600 | -0.01(-20.00%) |
Oct 15, 2019 | 0.0300 | 0.0300 | 0.0240 | 0.0280 | 248,166 | -0.00(-6.67%) |
Oct 14, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,511 | +0.00(+3.45%) |
Oct 11, 2019 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 365,300 | +0.00(+0.00%) |
Oct 10, 2019 | 0.0240 | 0.0300 | 0.0240 | 0.0290 | 139,249 | -0.00(-3.33%) |
Oct 09, 2019 | 0.0320 | 0.0320 | 0.0245 | 0.0300 | 31,234 | -0.00(-5.36%) |
Oct 08, 2019 | 0.0291 | 0.0320 | 0.0282 | 0.0317 | 8,688 | -0.00(-0.94%) |
Oct 07, 2019 | 0.0302 | 0.0320 | 0.0302 | 0.0320 | 22,087 | +0.00(+4.92%) |
Oct 04, 2019 | 0.0320 | 0.0320 | 0.0305 | 0.0305 | 16,600 | -0.00(-1.29%) |
Oct 03, 2019 | 0.0320 | 0.0320 | 0.0290 | 0.0309 | 343,241 | +0.00(+16.60%) |
Oct 02, 2019 | 0.0310 | 0.0310 | 0.0265 | 0.0265 | 12,309 | -0.01(-17.19%) |
Oct 01, 2019 | 0.0288 | 0.0320 | 0.0200 | 0.0320 | 24,999 | +0.01(+60.00%) |
Sep 30, 2019 | 0.0310 | 0.0310 | 0.0200 | 0.0200 | 243,589 | -0.00(-19.68%) |
Sep 27, 2019 | 0.0245 | 0.0250 | 0.0200 | 0.0249 | 31,300 | +0.00(+0.00%) |
Sep 26, 2019 | 0.0245 | 0.0290 | 0.0218 | 0.0249 | 405,113 | +0.00(+8.26%) |
Sep 25, 2019 | 0.0300 | 0.0300 | 0.0230 | 0.0230 | 102,199 | -0.01(-20.69%) |
Sep 24, 2019 | 0.0330 | 0.0330 | 0.0230 | 0.0290 | 117,300 | -0.00(-9.09%) |
Sep 23, 2019 | 0.0345 | 0.0345 | 0.0250 | 0.0319 | 373,989 | +0.01(+35.74%) |
Sep 20, 2019 | 0.0350 | 0.0350 | 0.0220 | 0.0235 | 164,000 | -0.01(-21.67%) |
Sep 19, 2019 | 0.0350 | 0.0350 | 0.0291 | 0.0300 | 42,449 | -0.00(-13.79%) |
Sep 18, 2019 | 0.0350 | 0.0350 | 0.0275 | 0.0348 | 38,670 | +0.00(+5.45%) |
Sep 17, 2019 | 0.0290 | 0.0330 | 0.0250 | 0.0330 | 5,970 | +0.00(+0.00%) |
Sep 16, 2019 | 0.0350 | 0.0360 | 0.0300 | 0.0330 | 95,515 | +0.00(+10.00%) |
Sep 13, 2019 | 0.0300 | 0.0320 | 0.0283 | 0.0300 | 82,600 | +0.00(+7.14%) |
Sep 12, 2019 | 0.0370 | 0.0370 | 0.0210 | 0.0280 | 662,014 | -0.01(-20.00%) |
Sep 11, 2019 | 0.0300 | 0.0370 | 0.0300 | 0.0350 | 64,035 | +0.00(+6.71%) |
Sep 10, 2019 | 0.0340 | 0.0340 | 0.0300 | 0.0328 | 38,276 | -0.00(-3.53%) |
Sep 09, 2019 | 0.0283 | 0.0340 | 0.0225 | 0.0340 | 40,338 | +0.00(+2.72%) |
Sep 06, 2019 | 0.0314 | 0.0334 | 0.0220 | 0.0331 | 112,600 | +0.00(+10.33%) |
Sep 05, 2019 | 0.0288 | 0.0311 | 0.0260 | 0.0300 | 116,303 | +0.00(+7.14%) |
Sep 04, 2019 | 0.0300 | 0.0369 | 0.0225 | 0.0280 | 426,333 | -0.00(-11.95%) |