Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.0079 | 0.0082 | 0.0078 | 0.0082 | 419,343,744 | +0.00(+4.20%) |
Jun 27, 2019 | 0.0079 | 0.0082 | 0.0076 | 0.0078 | 55,629,956 | -0.00(-1.65%) |
Jun 26, 2019 | 0.0079 | 0.0081 | 0.0078 | 0.0080 | 37,033,788 | +0.00(+0.83%) |
Jun 25, 2019 | 0.0082 | 0.0082 | 0.0078 | 0.0079 | 26,697,814 | -0.00(-2.44%) |
Jun 24, 2019 | 0.0081 | 0.0082 | 0.0080 | 0.0081 | 24,676,044 | +0.00(+0.82%) |
Jun 21, 2019 | 0.0080 | 0.0082 | 0.0080 | 0.0080 | 45,378,336 | -0.00(-0.81%) |
Jun 20, 2019 | 0.0081 | 0.0082 | 0.0080 | 0.0081 | 30,518,940 | +0.00(+0.82%) |
Jun 19, 2019 | 0.0080 | 0.0081 | 0.0079 | 0.0080 | 68,484,872 | +0.00(+0.00%) |
Jun 18, 2019 | 0.0079 | 0.0082 | 0.0079 | 0.0080 | 21,138,172 | +0.00(+1.67%) |
Jun 17, 2019 | 0.0080 | 0.0082 | 0.0078 | 0.0079 | 27,666,068 | -0.00(-2.44%) |
Jun 14, 2019 | 0.0078 | 0.0082 | 0.0078 | 0.0081 | 53,373,780 | +0.00(+3.36%) |
Jun 13, 2019 | 0.0075 | 0.0080 | 0.0074 | 0.0078 | 38,561,572 | +0.00(+4.39%) |
Jun 12, 2019 | 0.0076 | 0.0080 | 0.0073 | 0.0075 | 117,523,664 | -0.00(-3.39%) |
Jun 11, 2019 | 0.0081 | 0.0083 | 0.0076 | 0.0078 | 45,239,364 | -0.00(-5.60%) |
Jun 10, 2019 | 0.0081 | 0.0083 | 0.0081 | 0.0082 | 44,080,856 | -0.00(-0.79%) |
Jun 07, 2019 | 0.0082 | 0.0084 | 0.0082 | 0.0083 | 17,265,310 | +0.00(+0.80%) |
Jun 06, 2019 | 0.0080 | 0.0084 | 0.0080 | 0.0082 | 20,380,046 | +0.00(+3.31%) |
Jun 05, 2019 | 0.0078 | 0.0080 | 0.0078 | 0.0080 | 32,474,866 | +0.00(+2.54%) |
Jun 04, 2019 | 0.0076 | 0.0078 | 0.0076 | 0.0078 | 29,792,826 | +0.00(+2.61%) |
Jun 03, 2019 | 0.0074 | 0.0077 | 0.0074 | 0.0076 | 23,484,768 | +0.00(+1.77%) |
May 31, 2019 | 0.0079 | 0.0080 | 0.0074 | 0.0074 | 73,658,248 | -0.00(-8.87%) |
May 30, 2019 | 0.0080 | 0.0083 | 0.0079 | 0.0082 | 27,967,376 | +0.00(+3.33%) |
May 29, 2019 | 0.0080 | 0.0081 | 0.0079 | 0.0079 | 26,915,376 | +0.00(+0.00%) |
May 28, 2019 | 0.0085 | 0.0086 | 0.0078 | 0.0079 | 54,131,148 | -0.00(-6.98%) |
May 24, 2019 | 0.0085 | 0.0086 | 0.0084 | 0.0085 | 14,428,217 | +0.00(+0.00%) |
May 23, 2019 | 0.0081 | 0.0085 | 0.0081 | 0.0085 | 31,802,612 | +0.00(+4.88%) |
May 22, 2019 | 0.0080 | 0.0083 | 0.0079 | 0.0081 | 28,161,876 | +0.00(+0.00%) |
May 21, 2019 | 0.0076 | 0.0081 | 0.0076 | 0.0081 | 21,395,332 | +0.00(+6.03%) |
May 20, 2019 | 0.0078 | 0.0081 | 0.0074 | 0.0076 | 91,483,392 | -0.00(-2.52%) |
May 17, 2019 | 0.0084 | 0.0086 | 0.0078 | 0.0078 | 51,067,696 | -0.00(-6.30%) |
May 16, 2019 | 0.0088 | 0.0090 | 0.0081 | 0.0084 | 31,921,406 | -0.00(-5.93%) |
May 15, 2019 | 0.0087 | 0.0090 | 0.0087 | 0.0089 | 92,268,368 | +0.00(+1.50%) |
May 14, 2019 | 0.0085 | 0.0088 | 0.0085 | 0.0088 | 11,181,640 | +0.00(+2.31%) |
May 13, 2019 | 0.0085 | 0.0088 | 0.0085 | 0.0086 | 15,915,036 | -0.00(-0.76%) |
May 10, 2019 | 0.0084 | 0.0088 | 0.0084 | 0.0086 | 23,030,528 | +0.00(+3.15%) |
May 09, 2019 | 0.0086 | 0.0086 | 0.0083 | 0.0084 | 7,289,359 | -0.00(-2.31%) |
May 08, 2019 | 0.0086 | 0.0088 | 0.0085 | 0.0086 | 10,723,457 | +0.00(+0.78%) |
May 07, 2019 | 0.0082 | 0.0088 | 0.0082 | 0.0085 | 18,618,164 | -0.00(-3.01%) |
May 06, 2019 | 0.0085 | 0.0089 | 0.0084 | 0.0088 | 29,286,550 | +0.00(+1.53%) |
May 03, 2019 | 0.0081 | 0.0086 | 0.0081 | 0.0086 | 17,781,146 | +0.00(+5.65%) |
May 02, 2019 | 0.0082 | 0.0084 | 0.0081 | 0.0082 | 28,520,230 | -0.00(-1.59%) |
May 01, 2019 | 0.0085 | 0.0085 | 0.0083 | 0.0083 | 28,198,744 | -0.00(-3.08%) |
Apr 30, 2019 | 0.0088 | 0.0088 | 0.0084 | 0.0086 | 41,826,504 | -0.00(-2.26%) |
Apr 29, 2019 | 0.0088 | 0.0088 | 0.0085 | 0.0088 | 12,840,506 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0089 | 0.0089 | 0.0087 | 0.0088 | 14,761,993 | -0.00(-0.75%) |
Apr 25, 2019 | 0.0088 | 0.0090 | 0.0088 | 0.0088 | 13,563,738 | -0.00(-0.74%) |
Apr 24, 2019 | 0.0088 | 0.0090 | 0.0086 | 0.0089 | 30,575,834 | +0.00(+0.75%) |
Apr 23, 2019 | 0.0087 | 0.0090 | 0.0086 | 0.0088 | 31,399,806 | +0.00(+2.29%) |
Apr 22, 2019 | 0.0086 | 0.0088 | 0.0084 | 0.0086 | 10,443,693 | -0.00(-0.76%) |
Apr 18, 2019 | 0.0084 | 0.0087 | 0.0084 | 0.0087 | 17,189,452 | +0.00(+3.94%) |
Apr 17, 2019 | 0.0086 | 0.0086 | 0.0082 | 0.0084 | 38,640,920 | -0.00(-3.05%) |
Apr 16, 2019 | 0.0088 | 0.0090 | 0.0086 | 0.0086 | 34,560,056 | -0.00(-2.96%) |
Apr 15, 2019 | 0.0088 | 0.0090 | 0.0088 | 0.0089 | 14,096,262 | -0.00(-0.74%) |
Apr 12, 2019 | 0.0091 | 0.0091 | 0.0090 | 0.0090 | 21,452,680 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0089 | 0.0092 | 0.0089 | 0.0090 | 13,077,639 | +0.00(+0.74%) |
Apr 10, 2019 | 0.0087 | 0.0091 | 0.0087 | 0.0089 | 12,190,402 | +0.00(+4.65%) |
Apr 09, 2019 | 0.0094 | 0.0095 | 0.0085 | 0.0085 | 39,240,048 | -0.00(-9.16%) |
Apr 08, 2019 | 0.0090 | 0.0094 | 0.0090 | 0.0094 | 14,375,571 | +0.00(+2.90%) |
Apr 05, 2019 | 0.0090 | 0.0092 | 0.0090 | 0.0091 | 46,834,812 | +0.00(+1.47%) |
Apr 04, 2019 | 0.0090 | 0.0091 | 0.0086 | 0.0090 | 19,047,370 | -0.00(-0.73%) |
Apr 03, 2019 | 0.0092 | 0.0094 | 0.0090 | 0.0090 | 16,447,864 | -0.00(-1.44%) |
Apr 02, 2019 | 0.0096 | 0.0096 | 0.0092 | 0.0092 | 23,996,506 | -0.00(-4.79%) |