Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0084 | 0.0086 | 0.0083 | 0.0084 | 21,388,808 | -0.00(-0.78%) |
Oct 30, 2019 | 0.0086 | 0.0087 | 0.0084 | 0.0085 | 16,624,310 | -0.00(-2.27%) |
Oct 29, 2019 | 0.0091 | 0.0094 | 0.0084 | 0.0087 | 26,968,780 | -0.00(-5.71%) |
Oct 28, 2019 | 0.0091 | 0.0096 | 0.0091 | 0.0092 | 16,403,411 | +0.00(+1.45%) |
Oct 25, 2019 | 0.0092 | 0.0094 | 0.0091 | 0.0091 | 16,036,409 | +0.00(+0.00%) |
Oct 24, 2019 | 0.0105 | 0.0105 | 0.0090 | 0.0091 | 39,471,264 | -0.00(-13.21%) |
Oct 23, 2019 | 0.0109 | 0.0109 | 0.0104 | 0.0105 | 25,817,406 | -0.00(-3.05%) |
Oct 22, 2019 | 0.0106 | 0.0108 | 0.0104 | 0.0108 | 29,274,716 | +0.00(+2.50%) |
Oct 21, 2019 | 0.0102 | 0.0107 | 0.0100 | 0.0105 | 42,826,924 | +0.00(+5.26%) |
Oct 18, 2019 | 0.0100 | 0.0100 | 0.0097 | 0.0100 | 37,989,752 | +0.00(+0.00%) |
Oct 17, 2019 | 0.0090 | 0.0102 | 0.0090 | 0.0100 | 72,263,672 | +0.00(+10.14%) |
Oct 16, 2019 | 0.0092 | 0.0092 | 0.0088 | 0.0091 | 36,577,728 | -0.00(-1.43%) |
Oct 15, 2019 | 0.0086 | 0.0093 | 0.0086 | 0.0092 | 76,343,016 | +0.00(+6.87%) |
Oct 14, 2019 | 0.0078 | 0.0088 | 0.0078 | 0.0086 | 49,851,536 | +0.00(+11.02%) |
Oct 11, 2019 | 0.0078 | 0.0078 | 0.0076 | 0.0078 | 89,967,744 | +0.00(+0.85%) |
Oct 10, 2019 | 0.0078 | 0.0078 | 0.0076 | 0.0077 | 12,457,422 | +0.00(+0.00%) |
Oct 09, 2019 | 0.0078 | 0.0078 | 0.0075 | 0.0077 | 102,971,344 | +0.00(+0.86%) |
Oct 08, 2019 | 0.0077 | 0.0078 | 0.0076 | 0.0076 | 14,474,642 | -0.00(-1.69%) |
Oct 07, 2019 | 0.0078 | 0.0078 | 0.0077 | 0.0078 | 16,270,659 | +0.00(+0.00%) |
Oct 04, 2019 | 0.0078 | 0.0078 | 0.0076 | 0.0078 | 20,769,956 | +0.00(+0.00%) |
Oct 03, 2019 | 0.0076 | 0.0078 | 0.0076 | 0.0078 | 14,041,189 | +0.00(+0.85%) |
Oct 02, 2019 | 0.0075 | 0.0078 | 0.0074 | 0.0077 | 27,401,020 | +0.00(+2.63%) |
Oct 01, 2019 | 0.0074 | 0.0076 | 0.0073 | 0.0075 | 24,822,298 | +0.00(+2.70%) |
Sep 30, 2019 | 0.0073 | 0.0074 | 0.0073 | 0.0073 | 18,775,798 | +0.00(+0.91%) |
Sep 27, 2019 | 0.0070 | 0.0074 | 0.0069 | 0.0073 | 54,329,596 | +0.00(+3.77%) |
Sep 26, 2019 | 0.0080 | 0.0080 | 0.0069 | 0.0070 | 60,223,012 | -0.00(-13.11%) |
Sep 25, 2019 | 0.0084 | 0.0085 | 0.0075 | 0.0080 | 52,224,836 | -0.00(-5.43%) |
Sep 24, 2019 | 0.0087 | 0.0090 | 0.0083 | 0.0085 | 22,058,786 | -0.00(-3.01%) |
Sep 23, 2019 | 0.0088 | 0.0090 | 0.0087 | 0.0088 | 26,879,116 | +0.00(+0.76%) |
Sep 20, 2019 | 0.0089 | 0.0093 | 0.0087 | 0.0087 | 87,115,480 | -0.00(-2.22%) |
Sep 19, 2019 | 0.0094 | 0.0096 | 0.0089 | 0.0089 | 24,537,982 | -0.00(-4.93%) |
Sep 18, 2019 | 0.0094 | 0.0096 | 0.0086 | 0.0094 | 33,339,650 | +0.00(+0.71%) |
Sep 17, 2019 | 0.0094 | 0.0098 | 0.0092 | 0.0093 | 35,310,292 | +0.00(+0.00%) |
Sep 16, 2019 | 0.0085 | 0.0097 | 0.0084 | 0.0093 | 91,854,184 | +0.00(+10.16%) |
Sep 13, 2019 | 0.0083 | 0.0086 | 0.0082 | 0.0084 | 23,925,654 | +0.00(+1.59%) |
Sep 12, 2019 | 0.0082 | 0.0084 | 0.0082 | 0.0083 | 27,279,192 | +0.00(+0.00%) |
Sep 11, 2019 | 0.0079 | 0.0084 | 0.0076 | 0.0083 | 58,004,164 | +0.00(+4.13%) |
Sep 10, 2019 | 0.0076 | 0.0082 | 0.0076 | 0.0080 | 14,973,030 | +0.00(+2.54%) |
Sep 09, 2019 | 0.0081 | 0.0082 | 0.0076 | 0.0078 | 40,448,012 | -0.00(-4.84%) |
Sep 06, 2019 | 0.0082 | 0.0082 | 0.0078 | 0.0082 | 24,320,118 | +0.00(+0.81%) |
Sep 05, 2019 | 0.0080 | 0.0081 | 0.0076 | 0.0081 | 23,642,098 | +0.00(+3.36%) |
Sep 04, 2019 | 0.0073 | 0.0079 | 0.0071 | 0.0078 | 65,084,608 | +0.00(+12.26%) |
Sep 03, 2019 | 0.0071 | 0.0073 | 0.0070 | 0.0070 | 25,021,804 | -0.00(-1.85%) |
Aug 30, 2019 | 0.0070 | 0.0073 | 0.0070 | 0.0071 | 22,893,984 | +0.00(+0.93%) |
Aug 29, 2019 | 0.0067 | 0.0071 | 0.0067 | 0.0071 | 17,857,762 | +0.00(+5.94%) |
Aug 28, 2019 | 0.0061 | 0.0067 | 0.0061 | 0.0067 | 58,221,876 | +0.00(+2.02%) |
Aug 27, 2019 | 0.0067 | 0.0067 | 0.0064 | 0.0065 | 17,874,906 | -0.00(-1.98%) |
Aug 26, 2019 | 0.0066 | 0.0068 | 0.0066 | 0.0067 | 19,659,848 | +0.00(+1.28%) |
Aug 23, 2019 | 0.0065 | 0.0067 | 0.0065 | 0.0066 | 29,827,418 | -0.00(-0.18%) |
Aug 22, 2019 | 0.0068 | 0.0068 | 0.0065 | 0.0066 | 19,437,432 | +0.00(+0.91%) |
Aug 21, 2019 | 0.0066 | 0.0068 | 0.0065 | 0.0065 | 47,062,688 | -0.00(-1.98%) |
Aug 20, 2019 | 0.0066 | 0.0071 | 0.0064 | 0.0067 | 21,698,612 | +0.00(+0.00%) |
Aug 19, 2019 | 0.0067 | 0.0068 | 0.0064 | 0.0067 | 24,737,336 | +0.00(+2.75%) |
Aug 16, 2019 | 0.0066 | 0.0068 | 0.0064 | 0.0065 | 25,366,960 | -0.00(-1.70%) |
Aug 15, 2019 | 0.0067 | 0.0069 | 0.0064 | 0.0066 | 26,882,604 | +0.00(+0.00%) |
Aug 14, 2019 | 0.0068 | 0.0069 | 0.0065 | 0.0066 | 34,807,200 | -0.00(-4.76%) |
Aug 13, 2019 | 0.0069 | 0.0071 | 0.0066 | 0.0069 | 31,669,708 | -0.00(-1.87%) |
Aug 12, 2019 | 0.0071 | 0.0076 | 0.0070 | 0.0071 | 9,231,328 | -0.00(-0.93%) |
Aug 09, 2019 | 0.0070 | 0.0073 | 0.0070 | 0.0071 | 11,773,182 | +0.00(+1.89%) |
Aug 08, 2019 | 0.0074 | 0.0075 | 0.0070 | 0.0070 | 112,241,664 | +0.00(+4.95%) |
Aug 07, 2019 | 0.0069 | 0.0069 | 0.0067 | 0.0067 | 19,132,180 | -0.00(-2.88%) |
Aug 06, 2019 | 0.0071 | 0.0072 | 0.0066 | 0.0069 | 31,557,438 | +0.00(+0.97%) |
Aug 05, 2019 | 0.0073 | 0.0074 | 0.0067 | 0.0068 | 59,307,252 | -0.00(-6.36%) |
Aug 02, 2019 | 0.0075 | 0.0077 | 0.0073 | 0.0073 | 18,797,646 | -0.00(-4.35%) |