Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2020 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.14(+67.44%) | |
Apr 24, 2020 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 38,000 | -0.06(-21.82%) |
Apr 23, 2020 | 0.3800 | 0.4970 | 0.2100 | 0.2750 | 113,007,616 | -0.08(-23.61%) |
Apr 22, 2020 | 0.2490 | 0.4005 | 0.2445 | 0.3600 | 83,460,096 | +0.12(+48.45%) |
Apr 21, 2020 | 0.1901 | 0.2485 | 0.1901 | 0.2425 | 41,266,144 | +0.06(+34.72%) |
Apr 20, 2020 | 0.2210 | 0.2249 | 0.1600 | 0.1800 | 26,561,244 | -0.03(-15.85%) |
Apr 17, 2020 | 0.2799 | 0.2799 | 0.2101 | 0.2139 | 33,941,900 | -0.07(-23.61%) |
Apr 16, 2020 | 0.2298 | 0.2890 | 0.2100 | 0.2800 | 28,774,294 | +0.06(+28.26%) |
Apr 15, 2020 | 0.2299 | 0.2300 | 0.1950 | 0.2183 | 15,090,445 | -0.00(-0.77%) |
Apr 14, 2020 | 0.1980 | 0.2210 | 0.1811 | 0.2200 | 19,612,392 | +0.04(+19.57%) |
Apr 13, 2020 | 0.1890 | 0.2010 | 0.1640 | 0.1840 | 19,063,714 | +0.01(+6.42%) |
Apr 09, 2020 | 0.1690 | 0.1780 | 0.1213 | 0.1729 | 25,606,298 | +0.02(+14.35%) |
Apr 08, 2020 | 0.2110 | 0.2400 | 0.1400 | 0.1512 | 63,094,856 | -0.05(-24.44%) |
Apr 07, 2020 | 0.1360 | 0.3095 | 0.1250 | 0.2001 | 119,041,464 | +0.08(+63.48%) |
Apr 06, 2020 | 0.0689 | 0.1297 | 0.0651 | 0.1224 | 59,259,644 | +0.06(+103.66%) |
Apr 03, 2020 | 0.0690 | 0.0730 | 0.0560 | 0.0601 | 6,864,000 | -0.01(-13.90%) |
Apr 02, 2020 | 0.0760 | 0.0760 | 0.0600 | 0.0698 | 6,668,887 | -0.00(-3.59%) |
Apr 01, 2020 | 0.0811 | 0.0867 | 0.0706 | 0.0724 | 9,217,270 | -0.01(-11.81%) |
Mar 31, 2020 | 0.1153 | 0.1185 | 0.0755 | 0.0821 | 10,587,316 | -0.03(-24.68%) |
Mar 30, 2020 | 0.1090 | 0.1400 | 0.0913 | 0.1090 | 11,953,741 | +0.01(+4.91%) |
Mar 27, 2020 | 0.0888 | 0.1089 | 0.0880 | 0.1039 | 9,269,100 | +0.02(+19.43%) |
Mar 26, 2020 | 0.0900 | 0.0990 | 0.0741 | 0.0870 | 11,644,952 | +0.00(+1.87%) |
Mar 25, 2020 | 0.1250 | 0.1290 | 0.0720 | 0.0854 | 21,198,468 | -0.04(-31.41%) |
Mar 24, 2020 | 0.1510 | 0.1549 | 0.1054 | 0.1245 | 13,206,184 | -0.02(-15.59%) |
Mar 23, 2020 | 0.1490 | 0.1700 | 0.1310 | 0.1475 | 20,247,216 | +0.01(+10.16%) |
Mar 20, 2020 | 0.1590 | 0.1880 | 0.1020 | 0.1339 | 28,027,900 | +0.01(+7.12%) |
Mar 19, 2020 | 0.2169 | 0.2590 | 0.0970 | 0.1250 | 40,441,144 | -0.06(-33.16%) |
Mar 18, 2020 | 0.1230 | 0.1980 | 0.1180 | 0.1870 | 49,761,996 | +0.08(+67.71%) |
Mar 17, 2020 | 0.0805 | 0.1379 | 0.0805 | 0.1115 | 32,950,776 | +0.04(+46.71%) |
Mar 16, 2020 | 0.0700 | 0.0970 | 0.0670 | 0.0760 | 15,468,494 | +0.02(+25.62%) |
Mar 13, 2020 | 0.0945 | 0.1020 | 0.0605 | 0.0605 | 18,332,800 | -0.04(-37.95%) |
Mar 12, 2020 | 0.0834 | 0.1299 | 0.0760 | 0.0975 | 40,055,384 | +0.03(+38.49%) |
Mar 11, 2020 | 0.0265 | 0.0745 | 0.0242 | 0.0704 | 43,644,592 | +0.05(+182.73%) |
Mar 10, 2020 | 0.0210 | 0.0249 | 0.0210 | 0.0249 | 603,936 | +0.00(+3.75%) |
Mar 09, 2020 | 0.0295 | 0.0295 | 0.0205 | 0.0240 | 701,162 | -0.01(-17.24%) |
Mar 06, 2020 | 0.0320 | 0.0320 | 0.0240 | 0.0290 | 2,142,000 | +0.00(+0.00%) |
Mar 05, 2020 | 0.0350 | 0.0360 | 0.0230 | 0.0290 | 3,316,676 | -0.00(-12.12%) |
Mar 04, 2020 | 0.0321 | 0.0439 | 0.0304 | 0.0330 | 7,136,171 | +0.00(+5.43%) |
Mar 03, 2020 | 0.0200 | 0.0449 | 0.0170 | 0.0313 | 7,299,705 | +0.01(+64.74%) |
Mar 02, 2020 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 8,000 | +0.00(+0.00%) |
Feb 28, 2020 | 0.0190 | 0.0190 | 0.0168 | 0.0190 | 54,800 | +0.00(+8.57%) |
Feb 27, 2020 | 0.0169 | 0.0175 | 0.0167 | 0.0175 | 79,000 | +0.00(+2.94%) |
Feb 26, 2020 | 0.0172 | 0.0172 | 0.0168 | 0.0170 | 149,787 | -0.00(-1.16%) |
Feb 25, 2020 | 0.0174 | 0.0188 | 0.0172 | 0.0172 | 82,413 | +0.00(+0.00%) |
Feb 24, 2020 | 0.0200 | 0.0200 | 0.0172 | 0.0172 | 61,504 | -0.00(-13.57%) |
Feb 20, 2020 | 0.0199 | 0.0199 | 0.0199 | 0 | -0.00(-0.50%) | |
Feb 19, 2020 | 0.0200 | 0.0200 | 0.0182 | 0.0200 | 348,206 | -0.00(-6.98%) |
Feb 18, 2020 | 0.0199 | 0.0215 | 0.0199 | 0.0215 | 292,125 | +0.00(+7.50%) |
Feb 14, 2020 | 0.0198 | 0.0200 | 0.0198 | 0.0200 | 54,300 | -0.00(-1.48%) |
Feb 13, 2020 | 0.0195 | 0.0210 | 0.0195 | 0.0203 | 15,000 | -0.00(-3.33%) |
Feb 12, 2020 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 16,052 | -0.00(-4.11%) |
Feb 11, 2020 | 0.0210 | 0.0220 | 0.0191 | 0.0219 | 200,500 | +0.00(+4.29%) |
Feb 10, 2020 | 0.0185 | 0.0230 | 0.0180 | 0.0210 | 460,768 | +0.00(+5.00%) |
Feb 07, 2020 | 0.0197 | 0.0204 | 0.0187 | 0.0200 | 105,500 | +0.00(+8.11%) |
Feb 06, 2020 | 0.0220 | 0.0220 | 0.0161 | 0.0185 | 608,178 | -0.00(-11.90%) |
Feb 05, 2020 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 252,000 | +0.00(+0.00%) |
Feb 04, 2020 | 0.0230 | 0.0230 | 0.0200 | 0.0210 | 233,410 | +0.00(+5.00%) |
Feb 03, 2020 | 0.0180 | 0.0230 | 0.0155 | 0.0200 | 224,896 | +0.00(+0.00%) |
Jan 31, 2020 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 26,300 | -0.00(-4.76%) |
Jan 30, 2020 | 0.0210 | 0.0230 | 0.0195 | 0.0210 | 337,193 | +0.00(+5.00%) |
Jan 29, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,835 | +0.00(+0.00%) |
Jan 28, 2020 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 150,756 | +0.00(+0.00%) |
Jan 27, 2020 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 454,111 | +0.00(+0.50%) |
Jan 24, 2020 | 0.0190 | 0.0200 | 0.0180 | 0.0199 | 135,900 | +0.00(+4.74%) |
Jan 23, 2020 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 16,682 | +0.00(+0.00%) |
Jan 22, 2020 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 17,790 | +0.00(+0.00%) |
Jan 21, 2020 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 159,501 | +0.00(+5.56%) |
Jan 17, 2020 | 0.0160 | 0.0200 | 0.0160 | 0.0180 | 148,100 | +0.00(+15.38%) |
Jan 16, 2020 | 0.0187 | 0.0192 | 0.0156 | 0.0156 | 50,145 | -0.00(-16.58%) |
Jan 15, 2020 | 0.0186 | 0.0187 | 0.0186 | 0.0187 | 20,160 | +0.00(+0.00%) |
Jan 14, 2020 | 0.0170 | 0.0198 | 0.0170 | 0.0187 | 69,360 | +0.00(+16.88%) |
Jan 13, 2020 | 0.0198 | 0.0198 | 0.0160 | 0.0160 | 157,992 | -0.00(-17.95%) |
Jan 10, 2020 | 0.0181 | 0.0195 | 0.0181 | 0.0195 | 15,000 | +0.00(+5.98%) |
Jan 09, 2020 | 0.0198 | 0.0198 | 0.0184 | 0.0184 | 54,900 | -0.00(-7.07%) |
Jan 08, 2020 | 0.0150 | 0.0198 | 0.0150 | 0.0198 | 228,802 | +0.00(+23.75%) |
Jan 07, 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,830 | +0.00(+9.59%) |
Jan 06, 2020 | 0.0160 | 0.0160 | 0.0146 | 0.0146 | 43,663 | +0.00(+0.00%) |
Jan 03, 2020 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 25,000 | +0.00(+0.69%) |
Jan 02, 2020 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 17,045 | +0.00(+0.00%) |
Dec 31, 2019 | 0.0150 | 0.0176 | 0.0129 | 0.0145 | 1,253,600 | -0.00(-9.94%) |
Dec 30, 2019 | 0.0162 | 0.0162 | 0.0135 | 0.0161 | 44,791 | +0.00(+26.77%) |
Dec 27, 2019 | 0.0131 | 0.0135 | 0.0126 | 0.0127 | 259,200 | +0.00(+0.79%) |
Dec 26, 2019 | 0.0147 | 0.0179 | 0.0126 | 0.0126 | 103,999 | -0.00(-20.25%) |
Dec 24, 2019 | 0.0160 | 0.0160 | 0.0126 | 0.0158 | 39,700 | +0.00(+21.54%) |
Dec 23, 2019 | 0.0115 | 0.0140 | 0.0115 | 0.0130 | 153,130 | +0.00(+0.00%) |
Dec 20, 2019 | 0.0140 | 0.0140 | 0.0102 | 0.0130 | 1,187,700 | -0.00(-7.14%) |
Dec 19, 2019 | 0.0190 | 0.0199 | 0.0138 | 0.0140 | 169,001 | -0.00(-11.95%) |
Dec 18, 2019 | 0.0189 | 0.0189 | 0.0159 | 0.0159 | 20,754 | +0.00(+0.00%) |
Dec 17, 2019 | 0.0194 | 0.0199 | 0.0145 | 0.0159 | 141,995 | -0.00(-16.32%) |
Dec 16, 2019 | 0.0201 | 0.0201 | 0.0190 | 0.0190 | 370,788 | -0.00(-5.00%) |
Dec 13, 2019 | 0.0200 | 0.0201 | 0.0200 | 0.0200 | 70,000 | +0.00(+0.00%) |
Dec 12, 2019 | 0.0196 | 0.0250 | 0.0188 | 0.0200 | 1,096,900 | +0.00(+5.26%) |
Dec 11, 2019 | 0.0180 | 0.0200 | 0.0160 | 0.0190 | 973,139 | +0.00(+5.56%) |
Dec 10, 2019 | 0.0130 | 0.0245 | 0.0121 | 0.0180 | 2,307,614 | +0.01(+50.00%) |
Dec 09, 2019 | 0.0120 | 0.0138 | 0.0114 | 0.0120 | 143,757 | -0.00(-14.29%) |
Dec 06, 2019 | 0.0147 | 0.0148 | 0.0140 | 0.0140 | 148,600 | -0.00(-6.67%) |
Dec 05, 2019 | 0.0125 | 0.0150 | 0.0125 | 0.0150 | 15,750 | +0.00(+1.35%) |
Dec 04, 2019 | 0.0158 | 0.0159 | 0.0125 | 0.0148 | 65,228 | -0.00(-1.33%) |
Dec 03, 2019 | 0.0160 | 0.0163 | 0.0125 | 0.0150 | 225,883 | +0.00(+0.00%) |
Dec 02, 2019 | 0.0160 | 0.0160 | 0.0135 | 0.0150 | 411,695 | -0.00(-5.66%) |
Nov 29, 2019 | 0.0140 | 0.0159 | 0.0140 | 0.0159 | 3,000 | +0.00(+14.39%) |
Nov 27, 2019 | 0.0162 | 0.0162 | 0.0117 | 0.0139 | 307,700 | -0.00(-4.14%) |
Nov 26, 2019 | 0.0117 | 0.0152 | 0.0117 | 0.0145 | 81,200 | +0.00(+27.19%) |
Nov 25, 2019 | 0.0170 | 0.0170 | 0.0114 | 0.0114 | 181,435 | -0.00(-8.80%) |
Nov 22, 2019 | 0.0184 | 0.0199 | 0.0113 | 0.0125 | 1,979,000 | -0.01(-37.50%) |
Nov 21, 2019 | 0.0200 | 0.0200 | 0.0170 | 0.0200 | 343,975 | -0.00(-11.11%) |
Nov 20, 2019 | 0.0225 | 0.0225 | 0.0180 | 0.0225 | 95,832 | +0.00(+0.45%) |
Nov 19, 2019 | 0.0222 | 0.0233 | 0.0210 | 0.0224 | 124,520 | -0.00(-3.45%) |
Nov 18, 2019 | 0.0227 | 0.0232 | 0.0210 | 0.0232 | 598,153 | +0.00(+2.20%) |
Nov 15, 2019 | 0.0225 | 0.0227 | 0.0180 | 0.0227 | 80,100 | +0.00(+1.34%) |
Nov 14, 2019 | 0.0192 | 0.0230 | 0.0192 | 0.0224 | 4,289 | -0.00(-2.18%) |
Nov 13, 2019 | 0.0230 | 0.0274 | 0.0200 | 0.0229 | 381,798 | -0.00(-16.73%) |
Nov 12, 2019 | 0.0275 | 0.0275 | 0.0275 | 80 | +0.00(+0.00%) | |
Nov 11, 2019 | 0.0265 | 0.0275 | 0.0230 | 0.0275 | 88,004 | +0.00(+3.77%) |
Nov 08, 2019 | 0.0245 | 0.0265 | 0.0215 | 0.0265 | 457,000 | +0.00(+12.77%) |
Nov 07, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0235 | 102,727 | +0.00(+23.04%) |
Nov 06, 2019 | 0.0250 | 0.0250 | 0.0191 | 0.0191 | 31,048 | -0.01(-23.60%) |
Nov 05, 2019 | 0.0237 | 0.0250 | 0.0225 | 0.0250 | 134,700 | +0.00(+10.62%) |
Nov 04, 2019 | 0.0202 | 0.0226 | 0.0200 | 0.0226 | 69,600 | -0.00(-9.24%) |
Nov 01, 2019 | 0.0246 | 0.0250 | 0.0200 | 0.0249 | 147,100 | +0.00(+23.88%) |
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%) |
Aug 01, 2019 | 0.0410 | 0.0470 | 0.0349 | 0.0364 | 1,210,926 | -0.00(-4.21%) |
Jul 31, 2019 | 0.0351 | 0.0390 | 0.0351 | 0.0380 | 117,650 | +0.00(+8.57%) |
Jul 30, 2019 | 0.0366 | 0.0399 | 0.0350 | 0.0350 | 189,154 | -0.00(-10.26%) |
Jul 29, 2019 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 50,390 | +0.00(+0.00%) |
Jul 26, 2019 | 0.0400 | 0.0420 | 0.0352 | 0.0390 | 57,300 | +0.00(+11.11%) |
Jul 25, 2019 | 0.0393 | 0.0414 | 0.0351 | 0.0351 | 198,762 | -0.00(-3.84%) |
Jul 24, 2019 | 0.0344 | 0.0392 | 0.0343 | 0.0365 | 60,020 | -0.00(-6.89%) |
Jul 23, 2019 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 4,329 | +0.00(+5.95%) |
Jul 22, 2019 | 0.0370 | 0.0400 | 0.0350 | 0.0370 | 302,796 | -0.00(-7.50%) |
Jul 19, 2019 | 0.0400 | 0.0425 | 0.0375 | 0.0400 | 341,100 | +0.00(+0.00%) |
Jul 18, 2019 | 0.0400 | 0.0423 | 0.0390 | 0.0400 | 503,400 | +0.00(+0.00%) |
Jul 17, 2019 | 0.0327 | 0.0425 | 0.0327 | 0.0400 | 173,452 | +0.00(+14.29%) |
Jul 16, 2019 | 0.0380 | 0.0400 | 0.0350 | 0.0350 | 102,000 | -0.00(-12.50%) |
Jul 12, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jul 11, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,225 | +0.00(+0.00%) |
Jul 10, 2019 | 0.0385 | 0.0440 | 0.0380 | 0.0400 | 101,398 | +0.00(+5.26%) |
Jul 09, 2019 | 0.0333 | 0.0458 | 0.0333 | 0.0380 | 76,400 | -0.00(-0.78%) |
Jul 08, 2019 | 0.0440 | 0.0460 | 0.0383 | 0.0383 | 136,010 | -0.00(-9.88%) |
Jul 05, 2019 | 0.0446 | 0.0449 | 0.0400 | 0.0425 | 78,900 | -0.00(-5.13%) |
Jul 02, 2019 | 0.0448 | 0.0448 | 0.0448 | 0 | -0.00(-0.44%) | |
Jun 28, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+9.76%) | |
Jun 27, 2019 | 0.0416 | 0.0416 | 0.0410 | 0.0410 | 30,000 | -0.00(-4.43%) |
Jun 26, 2019 | 0.0430 | 0.0442 | 0.0416 | 0.0429 | 38,500 | +0.00(+2.14%) |
Jun 25, 2019 | 0.0487 | 0.0487 | 0.0410 | 0.0420 | 136,044 | -0.00(-2.33%) |
Jun 24, 2019 | 0.0488 | 0.0488 | 0.0380 | 0.0430 | 147,118 | +0.00(+13.16%) |
Jun 21, 2019 | 0.0458 | 0.0500 | 0.0310 | 0.0380 | 523,800 | -0.01(-24.00%) |
Jun 20, 2019 | 0.0522 | 0.0529 | 0.0452 | 0.0500 | 134,226 | -0.00(-7.41%) |
Jun 19, 2019 | 0.0535 | 0.0540 | 0.0461 | 0.0540 | 274,478 | +0.01(+12.97%) |
Jun 18, 2019 | 0.0489 | 0.0500 | 0.0450 | 0.0478 | 71,725 | -0.00(-4.40%) |
Jun 17, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 | +0.00(+0.00%) |
Jun 14, 2019 | 0.0500 | 0.0500 | 0.0498 | 0.0500 | 92,000 | +0.00(+0.00%) |
Jun 13, 2019 | 0.0525 | 0.0550 | 0.0489 | 0.0500 | 282,114 | -0.00(-4.58%) |
Jun 12, 2019 | 0.0500 | 0.0524 | 0.0500 | 0.0524 | 17,021 | -0.00(-0.19%) |
Jun 11, 2019 | 0.0550 | 0.0550 | 0.0482 | 0.0525 | 120,902 | +0.00(+5.00%) |
Jun 10, 2019 | 0.0550 | 0.0600 | 0.0498 | 0.0500 | 293,620 | -0.00(-9.09%) |
Jun 07, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 296,800 | +0.00(+10.00%) |
Jun 06, 2019 | 0.0532 | 0.0574 | 0.0500 | 0.0500 | 257,829 | -0.00(-4.76%) |
Jun 05, 2019 | 0.0575 | 0.0575 | 0.0450 | 0.0525 | 451,557 | -0.01(-8.70%) |
Jun 04, 2019 | 0.0599 | 0.0599 | 0.0500 | 0.0575 | 366,048 | +0.00(+4.55%) |
Jun 03, 2019 | 0.0500 | 0.0574 | 0.0500 | 0.0550 | 148,600 | +0.00(+10.00%) |
May 31, 2019 | 0.0575 | 0.0599 | 0.0500 | 0.0500 | 220,300 | -0.01(-13.04%) |
May 30, 2019 | 0.0580 | 0.0599 | 0.0500 | 0.0575 | 1,030,619 | +0.00(+4.55%) |
May 29, 2019 | 0.0500 | 0.0575 | 0.0465 | 0.0550 | 984,138 | +0.00(+10.00%) |
May 28, 2019 | 0.0450 | 0.0500 | 0.0426 | 0.0500 | 189,698 | +0.00(+0.00%) |
May 24, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 585,200 | +0.02(+51.52%) |
May 23, 2019 | 0.0300 | 0.0379 | 0.0275 | 0.0330 | 268,510 | -0.00(-4.90%) |
May 22, 2019 | 0.0238 | 0.0348 | 0.0238 | 0.0347 | 128,328 | +0.00(+15.67%) |
May 21, 2019 | 0.0338 | 0.0347 | 0.0300 | 0.0300 | 141,698 | -0.00(-11.24%) |
May 20, 2019 | 0.0350 | 0.0350 | 0.0250 | 0.0338 | 604,725 | -0.00(-3.70%) |
May 17, 2019 | 0.0380 | 0.0398 | 0.0300 | 0.0351 | 860,100 | -0.00(-10.00%) |
May 16, 2019 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 118,844 | +0.00(+2.63%) |
May 15, 2019 | 0.0424 | 0.0424 | 0.0375 | 0.0380 | 230,565 | -0.00(-3.80%) |
May 14, 2019 | 0.0400 | 0.0400 | 0.0376 | 0.0395 | 248,507 | -0.00(-6.40%) |
May 13, 2019 | 0.0450 | 0.0450 | 0.0380 | 0.0422 | 247,964 | +0.00(+2.93%) |
May 10, 2019 | 0.0425 | 0.0425 | 0.0400 | 0.0410 | 193,400 | -0.00(-8.89%) |
May 09, 2019 | 0.0401 | 0.0490 | 0.0400 | 0.0450 | 302,617 | +0.00(+12.22%) |
May 08, 2019 | 0.0410 | 0.0420 | 0.0401 | 0.0401 | 215,154 | -0.00(-4.52%) |
May 07, 2019 | 0.0490 | 0.0490 | 0.0401 | 0.0420 | 396,500 | +0.00(+4.74%) |
May 06, 2019 | 0.0431 | 0.0469 | 0.0401 | 0.0401 | 336,969 | -0.01(-14.50%) |
May 03, 2019 | 0.0500 | 0.0500 | 0.0430 | 0.0469 | 85,500 | +0.00(+1.96%) |
May 02, 2019 | 0.0480 | 0.0480 | 0.0450 | 0.0460 | 140,980 | +0.00(+1.55%) |