Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0201 | 182,599 | -0.01(-21.18%) |
Oct 30, 2019 | 0.0250 | 0.0255 | 0.0196 | 0.0255 | 205,364 | +0.00(+4.51%) |
Oct 29, 2019 | 0.0231 | 0.0257 | 0.0225 | 0.0244 | 274,056 | -0.00(-2.40%) |
Oct 28, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 60,581 | -0.00(-10.07%) |
Oct 25, 2019 | 0.0250 | 0.0280 | 0.0225 | 0.0278 | 324,800 | +0.00(+1.09%) |
Oct 24, 2019 | 0.0275 | 0.0275 | 0.0260 | 0.0275 | 120,500 | -0.00(-1.08%) |
Oct 23, 2019 | 0.0283 | 0.0300 | 0.0278 | 0.0278 | 30,262 | -0.00(-0.71%) |
Oct 22, 2019 | 0.0275 | 0.0280 | 0.0250 | 0.0280 | 94,108 | +0.00(+0.00%) |
Oct 21, 2019 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 40,660 | -0.00(-6.67%) |
Oct 18, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 269,200 | +0.00(+20.00%) |
Oct 17, 2019 | 0.0260 | 0.0280 | 0.0250 | 0.0250 | 258,000 | +0.00(+0.00%) |
Oct 16, 2019 | 0.0260 | 0.0295 | 0.0250 | 0.0250 | 124,544 | +0.00(+0.00%) |
Oct 15, 2019 | 0.0245 | 0.0250 | 0.0230 | 0.0250 | 142,700 | +0.00(+0.00%) |
Oct 14, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 | +0.00(+0.00%) |
Oct 11, 2019 | 0.0297 | 0.0297 | 0.0244 | 0.0250 | 432,900 | -0.00(-16.39%) |
Oct 10, 2019 | 0.0330 | 0.0350 | 0.0250 | 0.0299 | 470,660 | -0.00(-9.39%) |
Oct 09, 2019 | 0.0350 | 0.0380 | 0.0282 | 0.0330 | 247,904 | -0.00(-5.71%) |
Oct 08, 2019 | 0.0346 | 0.0350 | 0.0330 | 0.0350 | 109,500 | +0.00(+0.00%) |
Oct 07, 2019 | 0.0320 | 0.0350 | 0.0280 | 0.0350 | 288,832 | +0.00(+0.00%) |
Oct 04, 2019 | 0.0320 | 0.0350 | 0.0315 | 0.0350 | 70,000 | +0.01(+16.67%) |
Oct 03, 2019 | 0.0322 | 0.0322 | 0.0300 | 0.0300 | 34,428 | -0.01(-14.29%) |
Oct 02, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 124,000 | -0.00(-7.89%) |
Oct 01, 2019 | 0.0253 | 0.0380 | 0.0253 | 0.0380 | 201,387 | +0.01(+24.59%) |
Sep 30, 2019 | 0.0290 | 0.0310 | 0.0290 | 0.0305 | 137,898 | +0.00(+1.67%) |
Sep 27, 2019 | 0.0280 | 0.0300 | 0.0245 | 0.0300 | 307,500 | +0.00(+3.45%) |
Sep 26, 2019 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 40,000 | +0.00(+0.00%) |
Sep 25, 2019 | 0.0280 | 0.0290 | 0.0220 | 0.0290 | 142,014 | +0.00(+12.40%) |
Sep 24, 2019 | 0.0274 | 0.0275 | 0.0240 | 0.0258 | 19,982 | +0.00(+17.27%) |
Sep 23, 2019 | 0.0243 | 0.0280 | 0.0200 | 0.0220 | 272,407 | -0.01(-20.00%) |
Sep 20, 2019 | 0.0250 | 0.0280 | 0.0243 | 0.0275 | 426,400 | +0.00(+5.77%) |
Sep 19, 2019 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 110,394 | +0.00(+8.33%) |
Sep 18, 2019 | 0.0205 | 0.0300 | 0.0205 | 0.0240 | 112,000 | -0.00(-4.00%) |
Sep 17, 2019 | 0.0250 | 0.0300 | 0.0240 | 0.0250 | 75,460 | -0.00(-15.54%) |
Sep 16, 2019 | 0.0249 | 0.0296 | 0.0249 | 0.0296 | 111,000 | +0.00(+18.88%) |
Sep 13, 2019 | 0.0280 | 0.0280 | 0.0212 | 0.0249 | 221,900 | -0.00(-11.07%) |
Sep 12, 2019 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 10,566 | +0.00(+3.70%) |
Sep 11, 2019 | 0.0248 | 0.0290 | 0.0248 | 0.0270 | 147,708 | -0.00(-6.90%) |
Sep 10, 2019 | 0.0289 | 0.0290 | 0.0241 | 0.0290 | 111,000 | +0.00(+0.00%) |
Sep 09, 2019 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 20,551 | +0.00(+0.00%) |
Sep 06, 2019 | 0.0236 | 0.0290 | 0.0192 | 0.0290 | 63,300 | +0.00(+11.54%) |
Sep 05, 2019 | 0.0300 | 0.0300 | 0.0220 | 0.0260 | 21,211 | +0.00(+1.17%) |
Sep 03, 2019 | 0.0257 | 0.0257 | 0.0257 | 0 | +0.00(+5.76%) | |
Aug 30, 2019 | 0.0270 | 0.0300 | 0.0243 | 0.0243 | 71,300 | -0.00(-2.80%) |
Aug 29, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 | -0.00(-3.85%) |
Aug 28, 2019 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 50,000 | -0.00(-13.33%) |
Aug 27, 2019 | 0.0260 | 0.0300 | 0.0231 | 0.0300 | 286,610 | +0.00(+15.38%) |
Aug 26, 2019 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 374,572 | -0.00(-13.04%) |
Aug 23, 2019 | 0.0299 | 0.0299 | 0.0240 | 0.0299 | 51,000 | +0.00(+13.69%) |
Aug 22, 2019 | 0.0276 | 0.0280 | 0.0263 | 0.0263 | 79,000 | -0.00(-6.07%) |
Aug 21, 2019 | 0.0250 | 0.0375 | 0.0250 | 0.0280 | 183,381 | -0.00(-14.63%) |
Aug 20, 2019 | 0.0330 | 0.0350 | 0.0245 | 0.0328 | 597,936 | -0.00(-5.48%) |
Aug 19, 2019 | 0.0378 | 0.0378 | 0.0326 | 0.0347 | 2,300 | +0.00(+0.87%) |
Aug 16, 2019 | 0.0340 | 0.0379 | 0.0261 | 0.0344 | 237,000 | +0.00(+0.00%) |
Aug 15, 2019 | 0.0379 | 0.0379 | 0.0344 | 0.0344 | 6,100 | -0.00(-9.23%) |
Aug 14, 2019 | 0.0390 | 0.0390 | 0.0341 | 0.0379 | 274,966 | -0.00(-5.25%) |
Aug 13, 2019 | 0.0399 | 0.0400 | 0.0366 | 0.0400 | 1,123,756 | +0.00(+12.04%) |
Aug 12, 2019 | 0.0400 | 0.0400 | 0.0351 | 0.0357 | 183,786 | +0.00(+2.00%) |
Aug 09, 2019 | 0.0400 | 0.0400 | 0.0345 | 0.0350 | 221,600 | -0.00(-12.50%) |
Aug 08, 2019 | 0.0345 | 0.0425 | 0.0335 | 0.0400 | 247,670 | +0.01(+14.94%) |
Aug 07, 2019 | 0.0364 | 0.0364 | 0.0327 | 0.0348 | 29,100 | +0.00(+5.78%) |
Aug 06, 2019 | 0.0380 | 0.0380 | 0.0329 | 0.0329 | 114,828 | -0.00(-3.24%) |
Aug 05, 2019 | 0.0385 | 0.0400 | 0.0340 | 0.0340 | 352,899 | -0.00(-0.29%) |
Aug 02, 2019 | 0.0375 | 0.0375 | 0.0330 | 0.0341 | 292,100 | -0.00(-6.32%) |