Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0166 | 0.0178 | 0.0143 | 0.0147 | 16,500 | -0.00(-11.98%) |
Jul 30, 2019 | 0.0172 | 0.0172 | 0.0167 | 0.0167 | 4,000 | +0.00(+28.46%) |
Jul 29, 2019 | 0.0135 | 0.0177 | 0.0130 | 0.0130 | 137,000 | +0.00(+4.84%) |
Jul 26, 2019 | 0.0155 | 0.0155 | 0.0124 | 0.0124 | 172,600 | -0.00(-17.33%) |
Jul 25, 2019 | 0.0152 | 0.0154 | 0.0130 | 0.0150 | 57,626 | -0.00(-9.64%) |
Jul 24, 2019 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | 1,000 | +0.00(+22.06%) |
Jul 23, 2019 | 0.0145 | 0.0145 | 0.0136 | 0.0136 | 200,868 | -0.01(-27.27%) |
Jul 22, 2019 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 1,000 | +0.00(+20.65%) |
Jul 19, 2019 | 0.0142 | 0.0155 | 0.0138 | 0.0155 | 137,800 | +0.00(+6.90%) |
Jul 18, 2019 | 0.0140 | 0.0175 | 0.0140 | 0.0145 | 199,250 | -0.00(-14.71%) |
Jul 17, 2019 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 7,500 | -0.00(-5.56%) |
Jul 16, 2019 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 177,100 | +0.00(+27.66%) |
Jul 15, 2019 | 0.0145 | 0.0145 | 0.0141 | 0.0141 | 212,134 | +0.00(+0.00%) |
Jul 12, 2019 | 0.0158 | 0.0160 | 0.0141 | 0.0141 | 197,100 | -0.01(-26.94%) |
Jul 11, 2019 | 0.0159 | 0.0193 | 0.0159 | 0.0193 | 4,000 | +0.00(+2.66%) |
Jul 10, 2019 | 0.0170 | 0.0188 | 0.0159 | 0.0188 | 32,200 | +0.00(+10.59%) |
Jul 09, 2019 | 0.0174 | 0.0174 | 0.0170 | 0.0170 | 42,000 | -0.00(-4.49%) |
Jul 08, 2019 | 0.0210 | 0.0230 | 0.0178 | 0.0178 | 214,900 | -0.00(-12.32%) |
Jul 05, 2019 | 0.0188 | 0.0210 | 0.0188 | 0.0203 | 95,300 | +0.00(+9.14%) |
Jul 03, 2019 | 0.0187 | 0.0187 | 0.0186 | 0.0186 | 27,000 | +0.00(+1.64%) |
Jul 02, 2019 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | 950 | -0.00(-2.66%) |
Jul 01, 2019 | 0.0172 | 0.0188 | 0.0172 | 0.0188 | 43,500 | -0.00(-4.08%) |
Jun 28, 2019 | 0.0172 | 0.0196 | 0.0172 | 0.0196 | 142,700 | -0.00(-14.41%) |
Jun 27, 2019 | 0.0230 | 0.0230 | 0.0195 | 0.0229 | 48,850 | +0.00(+4.09%) |
Jun 26, 2019 | 0.0189 | 0.0220 | 0.0170 | 0.0220 | 95,000 | +0.00(+12.24%) |
Jun 25, 2019 | 0.0218 | 0.0236 | 0.0174 | 0.0196 | 96,307 | -0.00(-14.41%) |
Jun 24, 2019 | 0.0178 | 0.0229 | 0.0160 | 0.0229 | 433,555 | +0.01(+27.93%) |
Jun 21, 2019 | 0.0171 | 0.0179 | 0.0159 | 0.0179 | 92,600 | -0.00(-10.05%) |
Jun 20, 2019 | 0.0171 | 0.0199 | 0.0171 | 0.0199 | 3,600 | +0.00(+0.51%) |
Jun 19, 2019 | 0.0175 | 0.0198 | 0.0172 | 0.0198 | 138,500 | -0.00(-5.26%) |
Jun 18, 2019 | 0.0237 | 0.0237 | 0.0181 | 0.0209 | 60,800 | -0.00(-9.13%) |
Jun 17, 2019 | 0.0247 | 0.0247 | 0.0172 | 0.0230 | 390,922 | +0.00(+20.42%) |
Jun 14, 2019 | 0.0192 | 0.0192 | 0.0191 | 0.0191 | 6,500 | -0.01(-22.67%) |
Jun 13, 2019 | 0.0210 | 0.0248 | 0.0175 | 0.0247 | 112,500 | -0.00(-0.40%) |
Jun 12, 2019 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 2,000 | +0.01(+44.19%) |
Jun 11, 2019 | 0.0210 | 0.0210 | 0.0172 | 0.0172 | 244,095 | -0.00(-14.85%) |
Jun 10, 2019 | 0.0202 | 0.0249 | 0.0200 | 0.0202 | 55,150 | -0.00(-17.21%) |
Jun 07, 2019 | 0.0185 | 0.0244 | 0.0180 | 0.0244 | 48,000 | +0.01(+34.81%) |
Jun 06, 2019 | 0.0220 | 0.0220 | 0.0181 | 0.0181 | 44,000 | -0.01(-26.12%) |
Jun 05, 2019 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 5,000 | +0.01(+26.29%) |
Jun 04, 2019 | 0.0244 | 0.0244 | 0.0194 | 0.0194 | 41,502 | +0.00(+2.11%) |
Jun 03, 2019 | 0.0213 | 0.0250 | 0.0173 | 0.0190 | 77,225 | -0.00(-17.39%) |
May 31, 2019 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 10,000 | +0.00(+15.00%) |
May 30, 2019 | 0.0190 | 0.0230 | 0.0190 | 0.0200 | 97,525 | +0.00(+0.00%) |
May 29, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 318,500 | +0.00(+32.45%) |
May 28, 2019 | 0.0199 | 0.0199 | 0.0151 | 0.0151 | 70,796 | -0.00(-24.12%) |
May 24, 2019 | 0.0175 | 0.0199 | 0.0150 | 0.0199 | 30,000 | +0.00(+1.53%) |
May 23, 2019 | 0.0200 | 0.0225 | 0.0150 | 0.0196 | 128,007 | -0.00(-14.41%) |
May 22, 2019 | 0.0180 | 0.0229 | 0.0150 | 0.0229 | 260,706 | +0.01(+34.71%) |
May 20, 2019 | 0.0170 | 0.0170 | 0.0170 | 0 | -0.00(-14.57%) | |
May 17, 2019 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 1,000 | +0.00(+24.38%) |
May 16, 2019 | 0.0174 | 0.0174 | 0.0160 | 0.0160 | 50,000 | -0.00(-20.00%) |
May 15, 2019 | 0.0201 | 0.0201 | 0.0200 | 0.0200 | 110,065 | -0.00(-3.85%) |
May 14, 2019 | 0.0160 | 0.0208 | 0.0160 | 0.0208 | 4,770 | -0.00(-5.02%) |
May 13, 2019 | 0.0219 | 0.0219 | 0.0160 | 0.0219 | 94,800 | +0.00(+15.26%) |
May 10, 2019 | 0.0185 | 0.0210 | 0.0150 | 0.0190 | 232,500 | +0.00(+11.76%) |
May 09, 2019 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,450 | -0.01(-25.11%) |
May 08, 2019 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 2,500 | +0.01(+40.12%) |
May 07, 2019 | 0.0180 | 0.0200 | 0.0162 | 0.0162 | 210,277 | -0.01(-27.68%) |
May 06, 2019 | 0.0185 | 0.0229 | 0.0181 | 0.0224 | 49,500 | -0.00(-2.18%) |
May 03, 2019 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 1,400 | +0.00(+4.09%) |
May 02, 2019 | 0.0200 | 0.0229 | 0.0178 | 0.0220 | 231,300 | +0.00(+16.40%) |