Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.2101 | 0.2320 | 0.1925 | 0.2225 | 928,200 | +0.01(+6.00%) |
Nov 27, 2019 | 0.2250 | 0.2300 | 0.1852 | 0.2099 | 1,878,900 | -0.02(-8.66%) |
Nov 26, 2019 | 0.2499 | 0.2790 | 0.2101 | 0.2298 | 5,615,862 | -0.04(-14.57%) |
Nov 25, 2019 | 0.2035 | 0.2700 | 0.1800 | 0.2690 | 11,005,119 | +0.10(+60.60%) |
Nov 22, 2019 | 0.1450 | 0.1765 | 0.1337 | 0.1675 | 1,447,900 | +0.02(+11.67%) |
Nov 21, 2019 | 0.1644 | 0.1650 | 0.1244 | 0.1500 | 2,353,059 | -0.02(-9.09%) |
Nov 20, 2019 | 0.1850 | 0.2050 | 0.1530 | 0.1650 | 5,809,474 | -0.00(-0.60%) |
Nov 19, 2019 | 0.1100 | 0.1915 | 0.0950 | 0.1660 | 12,993,311 | +0.05(+48.21%) |
Nov 18, 2019 | 0.1450 | 0.1450 | 0.1110 | 0.1120 | 4,939,171 | -0.04(-25.33%) |
Nov 15, 2019 | 0.1510 | 0.1790 | 0.1150 | 0.1500 | 7,831,500 | +0.00(+1.69%) |
Nov 14, 2019 | 0.1772 | 0.1900 | 0.1380 | 0.1475 | 4,213,920 | -0.03(-16.71%) |
Nov 13, 2019 | 0.1799 | 0.2099 | 0.1638 | 0.1771 | 5,115,905 | -0.00(-2.69%) |
Nov 12, 2019 | 0.2655 | 0.3100 | 0.1561 | 0.1820 | 10,720,601 | -0.07(-28.60%) |
Nov 11, 2019 | 0.3140 | 0.3190 | 0.2430 | 0.2549 | 5,363,581 | -0.06(-19.05%) |
Nov 08, 2019 | 0.2498 | 0.3190 | 0.2210 | 0.3149 | 8,627,200 | +0.08(+33.89%) |
Nov 07, 2019 | 0.2499 | 0.2984 | 0.2020 | 0.2352 | 6,044,414 | -0.02(-9.19%) |
Nov 06, 2019 | 0.1810 | 0.2690 | 0.1370 | 0.2590 | 17,645,312 | +0.06(+28.22%) |
Nov 05, 2019 | 0.4400 | 0.4400 | 0.1880 | 0.2020 | 14,833,547 | -0.21(-50.86%) |
Nov 04, 2019 | 0.2655 | 0.4300 | 0.2400 | 0.4111 | 10,724,452 | +0.17(+71.29%) |
Nov 01, 2019 | 0.1440 | 0.2410 | 0.1350 | 0.2400 | 4,926,600 | +0.09(+60.00%) |
Oct 31, 2019 | 0.1340 | 0.1770 | 0.1230 | 0.1500 | 6,955,827 | +0.02(+18.11%) |
Oct 30, 2019 | 0.1160 | 0.1270 | 0.0920 | 0.1270 | 5,715,492 | +0.01(+11.50%) |
Oct 29, 2019 | 0.0645 | 0.1200 | 0.0634 | 0.1139 | 14,195,159 | +0.05(+76.59%) |
Oct 28, 2019 | 0.0648 | 0.0680 | 0.0580 | 0.0645 | 2,294,739 | -0.00(-1.98%) |
Oct 25, 2019 | 0.0648 | 0.0715 | 0.0619 | 0.0658 | 1,817,400 | +0.00(+2.97%) |
Oct 24, 2019 | 0.0680 | 0.0779 | 0.0610 | 0.0639 | 2,776,137 | +0.00(+1.43%) |
Oct 23, 2019 | 0.0608 | 0.0640 | 0.0390 | 0.0630 | 7,920,761 | +0.00(+3.79%) |
Oct 22, 2019 | 0.0699 | 0.0735 | 0.0560 | 0.0607 | 4,250,931 | -0.01(-9.40%) |
Oct 21, 2019 | 0.0755 | 0.0839 | 0.0623 | 0.0670 | 7,602,527 | -0.01(-8.97%) |
Oct 18, 2019 | 0.0565 | 0.0780 | 0.0445 | 0.0736 | 9,284,300 | +0.02(+47.20%) |
Oct 17, 2019 | 0.0560 | 0.0648 | 0.0415 | 0.0500 | 13,322,173 | -0.00(-9.09%) |
Oct 16, 2019 | 0.0330 | 0.0550 | 0.0320 | 0.0550 | 11,224,471 | +0.02(+66.67%) |
Oct 15, 2019 | 0.0270 | 0.0347 | 0.0240 | 0.0330 | 4,460,204 | +0.01(+22.22%) |
Oct 14, 2019 | 0.0220 | 0.0280 | 0.0210 | 0.0270 | 1,914,861 | +0.01(+22.73%) |
Oct 11, 2019 | 0.0225 | 0.0225 | 0.0176 | 0.0220 | 2,877,600 | -0.00(-2.22%) |
Oct 10, 2019 | 0.0205 | 0.0260 | 0.0180 | 0.0225 | 9,957,110 | +0.01(+32.35%) |
Oct 09, 2019 | 0.0138 | 0.0170 | 0.0138 | 0.0170 | 8,400 | +0.00(+1.19%) |
Oct 08, 2019 | 0.0150 | 0.0170 | 0.0150 | 0.0168 | 353,380 | +0.00(+9.80%) |
Oct 07, 2019 | 0.0170 | 0.0170 | 0.0141 | 0.0153 | 782,503 | -0.00(-7.27%) |
Oct 04, 2019 | 0.0143 | 0.0185 | 0.0131 | 0.0165 | 434,900 | +0.00(+17.02%) |
Oct 03, 2019 | 0.0146 | 0.0165 | 0.0130 | 0.0141 | 951,201 | -0.00(-10.76%) |
Oct 02, 2019 | 0.0144 | 0.0175 | 0.0130 | 0.0158 | 439,345 | -0.00(-6.51%) |
Oct 01, 2019 | 0.0160 | 0.0190 | 0.0145 | 0.0169 | 320,410 | -0.00(-0.59%) |
Sep 30, 2019 | 0.0178 | 0.0183 | 0.0159 | 0.0170 | 708,680 | -0.00(-4.49%) |
Sep 27, 2019 | 0.0170 | 0.0190 | 0.0160 | 0.0178 | 1,115,000 | +0.00(+7.23%) |
Sep 26, 2019 | 0.0166 | 0.0170 | 0.0150 | 0.0166 | 803,741 | -0.00(-2.35%) |
Sep 25, 2019 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 455,329 | +0.00(+0.00%) |
Sep 24, 2019 | 0.0162 | 0.0170 | 0.0156 | 0.0170 | 395,340 | +0.00(+1.19%) |
Sep 23, 2019 | 0.0172 | 0.0172 | 0.0130 | 0.0168 | 1,047,684 | -0.00(-2.33%) |
Sep 20, 2019 | 0.0178 | 0.0178 | 0.0156 | 0.0172 | 543,100 | +0.00(+1.18%) |
Sep 19, 2019 | 0.0140 | 0.0170 | 0.0140 | 0.0170 | 689,142 | +0.00(+14.09%) |
Sep 18, 2019 | 0.0174 | 0.0174 | 0.0135 | 0.0149 | 541,329 | -0.00(-14.37%) |
Sep 17, 2019 | 0.0140 | 0.0179 | 0.0140 | 0.0174 | 2,573,537 | +0.00(+20.83%) |
Sep 16, 2019 | 0.0155 | 0.0155 | 0.0131 | 0.0144 | 791,303 | +0.00(+4.35%) |
Sep 13, 2019 | 0.0120 | 0.0150 | 0.0120 | 0.0138 | 93,700 | +0.00(+10.40%) |
Sep 12, 2019 | 0.0112 | 0.0140 | 0.0111 | 0.0125 | 553,400 | -0.00(-10.07%) |
Sep 11, 2019 | 0.0160 | 0.0160 | 0.0110 | 0.0139 | 1,331,149 | -0.00(-13.13%) |
Sep 10, 2019 | 0.0145 | 0.0160 | 0.0109 | 0.0160 | 422,032 | +0.00(+19.40%) |
Sep 09, 2019 | 0.0134 | 0.0151 | 0.0134 | 0.0134 | 741,729 | +0.00(+0.00%) |
Sep 06, 2019 | 0.0111 | 0.0134 | 0.0092 | 0.0134 | 1,073,500 | +0.00(+6.35%) |
Sep 05, 2019 | 0.0117 | 0.0134 | 0.0117 | 0.0126 | 616,436 | -0.00(-6.67%) |
Sep 04, 2019 | 0.0117 | 0.0135 | 0.0117 | 0.0135 | 580,700 | +0.00(+8.00%) |