Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0330 | 0.0337 | 0.0330 | 0.0330 | 8,519 | +0.00(+0.00%) |
Oct 30, 2019 | 0.0330 | 0.0350 | 0.0330 | 0.0330 | 96,399 | -0.00(-3.51%) |
Oct 29, 2019 | 0.0407 | 0.0407 | 0.0330 | 0.0342 | 14,506 | +0.00(+0.59%) |
Oct 28, 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 6,004 | +0.00(+0.00%) |
Oct 25, 2019 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 16,100 | -0.00(-2.86%) |
Oct 24, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 22,731 | -0.00(-0.28%) |
Oct 23, 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0351 | 35,116 | -0.00(-4.62%) |
Oct 22, 2019 | 0.0400 | 0.0400 | 0.0368 | 0.0368 | 189,730 | +0.00(+4.25%) |
Oct 21, 2019 | 0.0360 | 0.0375 | 0.0350 | 0.0353 | 25,045 | -0.00(-3.29%) |
Oct 18, 2019 | 0.0410 | 0.0410 | 0.0360 | 0.0365 | 286,800 | -0.01(-18.89%) |
Oct 17, 2019 | 0.0358 | 0.0470 | 0.0358 | 0.0450 | 907,771 | +0.01(+25.70%) |
Oct 16, 2019 | 0.0364 | 0.0365 | 0.0358 | 0.0358 | 98,167 | -0.00(-1.65%) |
Oct 15, 2019 | 0.0358 | 0.0378 | 0.0358 | 0.0364 | 8,776 | +0.00(+1.11%) |
Oct 14, 2019 | 0.0381 | 0.0381 | 0.0360 | 0.0360 | 62,889 | -0.00(-5.51%) |
Oct 11, 2019 | 0.0380 | 0.0390 | 0.0360 | 0.0381 | 150,000 | +0.00(+6.42%) |
Oct 10, 2019 | 0.0327 | 0.0358 | 0.0327 | 0.0358 | 58,543 | -0.00(-5.79%) |
Oct 09, 2019 | 0.0251 | 0.0399 | 0.0251 | 0.0380 | 1,077,407 | +0.01(+51.39%) |
Oct 08, 2019 | 0.0270 | 0.0271 | 0.0251 | 0.0251 | 134,691 | -0.00(-3.46%) |
Oct 07, 2019 | 0.0246 | 0.0260 | 0.0180 | 0.0260 | 3,461,739 | -0.00(-8.45%) |
Oct 04, 2019 | 0.0260 | 0.0284 | 0.0241 | 0.0284 | 3,400 | +0.00(+20.34%) |
Oct 03, 2019 | 0.0250 | 0.0260 | 0.0236 | 0.0236 | 129,088 | -0.00(-5.60%) |
Oct 02, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 103,549 | -0.01(-17.76%) |
Oct 01, 2019 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 200 | -0.00(-0.98%) |
Sep 30, 2019 | 0.0310 | 0.0310 | 0.0307 | 0.0307 | 7,000 | +0.00(+2.33%) |
Sep 27, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 52,300 | -0.00(-0.33%) |
Sep 26, 2019 | 0.0350 | 0.0350 | 0.0301 | 0.0301 | 8,420 | -0.00(-7.38%) |
Sep 25, 2019 | 0.0310 | 0.0325 | 0.0310 | 0.0325 | 949 | +0.00(+8.33%) |
Sep 24, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,189 | +0.00(+0.00%) |
Sep 23, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,046 | -0.00(-7.69%) |
Sep 20, 2019 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 12,200 | +0.00(+8.33%) |
Sep 19, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,916 | +0.00(+0.00%) |
Sep 18, 2019 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 53,012 | +0.00(+0.00%) |
Sep 17, 2019 | 0.0279 | 0.0300 | 0.0267 | 0.0300 | 12,780 | +0.00(+6.38%) |
Sep 16, 2019 | 0.0264 | 0.0300 | 0.0264 | 0.0282 | 18,009 | +0.00(+7.22%) |
Sep 13, 2019 | 0.0290 | 0.0290 | 0.0263 | 0.0263 | 11,200 | +0.00(+0.00%) |
Sep 12, 2019 | 0.0270 | 0.0285 | 0.0263 | 0.0263 | 14,035 | -0.00(-9.62%) |
Sep 11, 2019 | 0.0281 | 0.0299 | 0.0281 | 0.0291 | 15,358 | +0.00(+7.78%) |
Sep 10, 2019 | 0.0270 | 0.0300 | 0.0270 | 0.0270 | 59,448 | -0.00(-10.00%) |
Sep 09, 2019 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 3,880 | -0.00(-9.64%) |
Sep 06, 2019 | 0.0290 | 0.0335 | 0.0282 | 0.0332 | 407,000 | +0.01(+18.57%) |
Sep 05, 2019 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 10,072 | -0.00(-5.41%) |
Sep 04, 2019 | 0.0281 | 0.0296 | 0.0280 | 0.0296 | 38,507 | +0.00(+2.07%) |
Sep 03, 2019 | 0.0305 | 0.0325 | 0.0290 | 0.0290 | 166,600 | -0.00(-4.92%) |
Aug 30, 2019 | 0.0316 | 0.0316 | 0.0305 | 0.0305 | 28,100 | +0.00(+0.00%) |
Aug 29, 2019 | 0.0300 | 0.0313 | 0.0300 | 0.0305 | 10,985 | -0.00(-2.56%) |
Aug 28, 2019 | 0.0300 | 0.0313 | 0.0300 | 0.0313 | 690 | +0.00(+4.33%) |
Aug 27, 2019 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 3,089 | -0.00(-3.23%) |
Aug 26, 2019 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 15,461 | +0.00(+0.00%) |
Aug 23, 2019 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 39,000 | -0.00(-8.82%) |
Aug 22, 2019 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 38,130 | -0.00(-3.13%) |
Aug 21, 2019 | 0.0350 | 0.0351 | 0.0350 | 0.0351 | 9,200 | -0.00(-0.28%) |
Aug 20, 2019 | 0.0331 | 0.0352 | 0.0331 | 0.0352 | 1,638 | +0.00(+6.02%) |
Aug 19, 2019 | 0.0334 | 0.0400 | 0.0331 | 0.0332 | 4,714 | -0.00(-11.47%) |
Aug 16, 2019 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 50,000 | +0.00(+13.64%) |
Aug 15, 2019 | 0.0375 | 0.0375 | 0.0330 | 0.0330 | 15,090 | -0.00(-12.00%) |
Aug 14, 2019 | 0.0400 | 0.0400 | 0.0331 | 0.0375 | 75,111 | -0.00(-2.85%) |
Aug 13, 2019 | 0.0400 | 0.0400 | 0.0354 | 0.0386 | 27,374 | +0.00(+9.04%) |
Aug 12, 2019 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 605 | -0.00(-6.10%) |
Aug 09, 2019 | 0.0354 | 0.0377 | 0.0354 | 0.0377 | 1,600 | -0.00(-5.75%) |
Aug 08, 2019 | 0.0427 | 0.0427 | 0.0400 | 0.0400 | 25,077 | +0.00(+12.99%) |
Aug 07, 2019 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 629 | +0.00(+0.00%) |
Aug 06, 2019 | 0.0354 | 0.0400 | 0.0354 | 0.0354 | 96,155 | -0.00(-0.28%) |
Aug 05, 2019 | 0.0355 | 0.0400 | 0.0354 | 0.0355 | 73,463 | -0.00(-6.08%) |
Aug 02, 2019 | 0.0378 | 0.0378 | 0.0378 | 45 | +0.00(+0.00%) |