Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0400 | 0.0409 | 0.0364 | 0.0364 | 10,500 | -0.00(-5.70%) |
Oct 30, 2019 | 0.0301 | 0.0391 | 0.0301 | 0.0386 | 59,298 | +0.01(+28.24%) |
Oct 29, 2019 | 0.0302 | 0.0357 | 0.0301 | 0.0301 | 45,388 | -0.01(-16.16%) |
Oct 28, 2019 | 0.0327 | 0.0359 | 0.0300 | 0.0359 | 49,080 | +0.01(+19.67%) |
Oct 25, 2019 | 0.0318 | 0.0356 | 0.0300 | 0.0300 | 75,100 | -0.00(-5.36%) |
Oct 24, 2019 | 0.0400 | 0.0400 | 0.0290 | 0.0317 | 177,517 | -0.00(-13.39%) |
Oct 23, 2019 | 0.0330 | 0.0366 | 0.0330 | 0.0366 | 10,000 | +0.01(+24.91%) |
Oct 22, 2019 | 0.0309 | 0.0326 | 0.0291 | 0.0293 | 65,715 | -0.00(-11.21%) |
Oct 21, 2019 | 0.0308 | 0.0339 | 0.0308 | 0.0330 | 25,917 | +0.00(+7.14%) |
Oct 18, 2019 | 0.0316 | 0.0362 | 0.0295 | 0.0308 | 92,300 | -0.01(-22.61%) |
Oct 17, 2019 | 0.0364 | 0.0400 | 0.0363 | 0.0398 | 86,800 | +0.00(+2.58%) |
Oct 16, 2019 | 0.0340 | 0.0388 | 0.0340 | 0.0388 | 32,030 | +0.00(+14.12%) |
Oct 15, 2019 | 0.0301 | 0.0400 | 0.0301 | 0.0340 | 306,125 | +0.00(+6.25%) |
Oct 14, 2019 | 0.0490 | 0.0490 | 0.0320 | 0.0320 | 14,000 | +0.00(+10.34%) |
Oct 11, 2019 | 0.0329 | 0.0329 | 0.0290 | 0.0290 | 30,000 | -0.00(-7.64%) |
Oct 10, 2019 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | 1,600 | +0.00(+0.32%) |
Oct 09, 2019 | 0.0400 | 0.0400 | 0.0313 | 0.0313 | 154,189 | -0.01(-20.56%) |
Oct 08, 2019 | 0.0382 | 0.0394 | 0.0364 | 0.0394 | 52,500 | +0.00(+0.25%) |
Oct 03, 2019 | 0.0393 | 0.0393 | 0.0393 | 0 | -0.01(-17.95%) | |
Oct 02, 2019 | 0.0393 | 0.0480 | 0.0393 | 0.0479 | 132,388 | +0.01(+12.97%) |
Oct 01, 2019 | 0.0450 | 0.0455 | 0.0424 | 0.0424 | 30,856 | +0.00(+5.74%) |
Sep 30, 2019 | 0.0375 | 0.0415 | 0.0375 | 0.0401 | 107,650 | -0.01(-16.63%) |
Sep 26, 2019 | 0.0481 | 0.0481 | 0.0481 | 0 | +0.01(+20.25%) | |
Sep 25, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 22,200 | -0.00(-10.31%) |
Sep 24, 2019 | 0.0495 | 0.0495 | 0.0409 | 0.0446 | 106,754 | -0.00(-8.23%) |
Sep 23, 2019 | 0.0406 | 0.0486 | 0.0391 | 0.0486 | 222,138 | +0.00(+0.21%) |
Sep 20, 2019 | 0.0390 | 0.0487 | 0.0390 | 0.0485 | 101,000 | +0.00(+9.73%) |
Sep 19, 2019 | 0.0500 | 0.0516 | 0.0441 | 0.0442 | 180,038 | -0.00(-7.92%) |
Sep 18, 2019 | 0.0454 | 0.0480 | 0.0454 | 0.0480 | 5,125 | -0.00(-4.00%) |
Sep 17, 2019 | 0.0500 | 0.0564 | 0.0480 | 0.0500 | 22,619 | +0.00(+0.00%) |
Sep 16, 2019 | 0.0451 | 0.0598 | 0.0451 | 0.0500 | 82,228 | -0.01(-11.66%) |
Sep 13, 2019 | 0.0461 | 0.0568 | 0.0456 | 0.0566 | 47,700 | +0.00(+2.91%) |
Sep 12, 2019 | 0.0511 | 0.0550 | 0.0503 | 0.0550 | 96,725 | -0.00(-3.51%) |
Sep 11, 2019 | 0.0521 | 0.0579 | 0.0521 | 0.0570 | 36,317 | -0.00(-3.39%) |
Sep 10, 2019 | 0.0619 | 0.0619 | 0.0530 | 0.0590 | 35,815 | -0.00(-1.50%) |
Sep 09, 2019 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 8,347 | +0.01(+13.02%) |
Sep 06, 2019 | 0.0500 | 0.0611 | 0.0489 | 0.0530 | 38,500 | -0.00(-4.68%) |
Sep 05, 2019 | 0.0600 | 0.0600 | 0.0505 | 0.0556 | 23,696 | -0.00(-3.81%) |
Sep 04, 2019 | 0.0503 | 0.0578 | 0.0503 | 0.0578 | 32,316 | +0.01(+15.14%) |
Sep 03, 2019 | 0.0550 | 0.0604 | 0.0500 | 0.0502 | 11,916 | -0.00(-6.52%) |
Aug 30, 2019 | 0.0479 | 0.0567 | 0.0479 | 0.0537 | 31,200 | +0.00(+7.40%) |
Aug 29, 2019 | 0.0590 | 0.0590 | 0.0476 | 0.0500 | 124,910 | -0.01(-9.42%) |
Aug 28, 2019 | 0.0500 | 0.0630 | 0.0500 | 0.0552 | 28,249 | -0.01(-13.75%) |
Aug 27, 2019 | 0.0580 | 0.0641 | 0.0580 | 0.0640 | 88,803 | +0.00(+1.59%) |
Aug 26, 2019 | 0.0562 | 0.0630 | 0.0547 | 0.0630 | 51,626 | +0.00(+5.00%) |
Aug 23, 2019 | 0.0539 | 0.0612 | 0.0487 | 0.0600 | 30,800 | +0.01(+13.64%) |
Aug 22, 2019 | 0.0573 | 0.0573 | 0.0500 | 0.0528 | 43,528 | -0.00(-8.17%) |
Aug 21, 2019 | 0.0517 | 0.0576 | 0.0500 | 0.0575 | 32,372 | +0.01(+14.77%) |
Aug 20, 2019 | 0.0500 | 0.0577 | 0.0500 | 0.0501 | 33,375 | -0.01(-14.80%) |
Aug 19, 2019 | 0.0594 | 0.0594 | 0.0515 | 0.0588 | 34,973 | +0.00(+1.91%) |
Aug 16, 2019 | 0.0590 | 0.0590 | 0.0487 | 0.0577 | 89,200 | +0.01(+9.90%) |
Aug 15, 2019 | 0.0527 | 0.0590 | 0.0513 | 0.0525 | 119,390 | -0.00(-2.42%) |
Aug 14, 2019 | 0.0550 | 0.0599 | 0.0500 | 0.0538 | 82,046 | -0.01(-9.43%) |
Aug 13, 2019 | 0.0615 | 0.0615 | 0.0516 | 0.0594 | 70,090 | +0.01(+13.58%) |
Aug 12, 2019 | 0.0503 | 0.0594 | 0.0503 | 0.0523 | 39,383 | -0.01(-9.52%) |
Aug 09, 2019 | 0.0550 | 0.0579 | 0.0550 | 0.0578 | 30,700 | +0.00(+3.03%) |
Aug 08, 2019 | 0.0580 | 0.0580 | 0.0561 | 0.0561 | 126,793 | -0.00(-0.36%) |
Aug 07, 2019 | 0.0643 | 0.0643 | 0.0550 | 0.0563 | 97,820 | -0.01(-12.03%) |
Aug 06, 2019 | 0.0586 | 0.0644 | 0.0556 | 0.0640 | 46,470 | -0.01(-7.25%) |
Aug 05, 2019 | 0.0540 | 0.0726 | 0.0540 | 0.0690 | 110,842 | +0.01(+21.91%) |
Aug 02, 2019 | 0.0553 | 0.0625 | 0.0551 | 0.0566 | 28,400 | -0.01(-10.58%) |