Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.1630 | 0.1630 | 0.1500 | 0.1601 | 69,582 | -0.05(-22.66%) |
Jul 30, 2019 | 0.1600 | 0.2070 | 0.1560 | 0.2070 | 44,041 | +0.03(+15.26%) |
Jul 29, 2019 | 0.1600 | 0.1820 | 0.1600 | 0.1796 | 51,964 | +0.02(+12.11%) |
Jul 26, 2019 | 0.1700 | 0.1700 | 0.1602 | 0.1602 | 18,100 | -0.01(-5.76%) |
Jul 25, 2019 | 0.1700 | 0.1729 | 0.1594 | 0.1700 | 68,394 | +0.00(+0.00%) |
Jul 24, 2019 | 0.1450 | 0.1796 | 0.1449 | 0.1700 | 143,882 | +0.04(+30.77%) |
Jul 23, 2019 | 0.1500 | 0.1620 | 0.1300 | 0.1300 | 17,414 | -0.03(-17.77%) |
Jul 22, 2019 | 0.1512 | 0.1623 | 0.1512 | 0.1581 | 8,524 | +0.01(+5.40%) |
Jul 19, 2019 | 0.1623 | 0.1623 | 0.1500 | 0.1500 | 23,100 | -0.01(-3.97%) |
Jul 18, 2019 | 0.1500 | 0.1562 | 0.1500 | 0.1562 | 11,330 | +0.01(+4.13%) |
Jul 17, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 | +0.00(+0.00%) |
Jul 16, 2019 | 0.1500 | 0.1623 | 0.1404 | 0.1500 | 131,143 | +0.01(+11.11%) |
Jul 15, 2019 | 0.1537 | 0.1537 | 0.1300 | 0.1350 | 67,529 | -0.01(-6.90%) |
Jul 12, 2019 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 30,700 | +0.02(+19.83%) |
Jul 11, 2019 | 0.1400 | 0.1400 | 0.1210 | 0.1210 | 7,037 | -0.02(-13.57%) |
Jul 10, 2019 | 0.1151 | 0.1400 | 0.1151 | 0.1400 | 18,610 | +0.02(+15.51%) |
Jul 09, 2019 | 0.1300 | 0.1300 | 0.1212 | 0.1212 | 8,200 | -0.02(-13.43%) |
Jul 08, 2019 | 0.1375 | 0.1400 | 0.1375 | 0.1400 | 1,300 | +0.00(+0.00%) |
Jul 03, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Jul 02, 2019 | 0.1300 | 0.1400 | 0.1200 | 0.1400 | 12,159 | +0.01(+7.69%) |
Jul 01, 2019 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 57,411 | +0.00(+0.00%) |
Jun 28, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 800 | +0.00(+0.00%) |
Jun 27, 2019 | 0.1461 | 0.1461 | 0.1110 | 0.1300 | 6,784 | +0.00(+0.00%) |
Jun 26, 2019 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 21,879 | -0.00(-2.48%) |
Jun 25, 2019 | 0.1100 | 0.1333 | 0.1100 | 0.1333 | 4,862 | +0.00(+2.54%) |
Jun 24, 2019 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 24,548 | -0.01(-6.47%) |
Jun 21, 2019 | 0.1002 | 0.1498 | 0.1001 | 0.1390 | 42,700 | +0.01(+6.92%) |
Jun 20, 2019 | 0.1000 | 0.1495 | 0.0950 | 0.1300 | 179,492 | +0.04(+44.44%) |
Jun 19, 2019 | 0.0781 | 0.0950 | 0.0781 | 0.0900 | 43,613 | -0.01(-10.00%) |
Jun 18, 2019 | 0.1000 | 0.1000 | 0.0850 | 0.1000 | 246,400 | +0.00(+0.00%) |
Jun 17, 2019 | 0.0950 | 0.1000 | 0.0910 | 0.1000 | 98,357 | +0.01(+6.61%) |
Jun 14, 2019 | 0.0990 | 0.1000 | 0.0880 | 0.0938 | 67,900 | -0.00(-1.26%) |
Jun 13, 2019 | 0.0865 | 0.0950 | 0.0865 | 0.0950 | 9,400 | +0.01(+5.56%) |
Jun 12, 2019 | 0.1315 | 0.1315 | 0.0750 | 0.0900 | 64,183 | -0.01(-5.26%) |
Jun 11, 2019 | 0.0787 | 0.1054 | 0.0713 | 0.0950 | 168,418 | -0.01(-13.64%) |
Jun 10, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 25,203 | -0.01(-8.33%) |
Jun 07, 2019 | 0.1050 | 0.1200 | 0.1050 | 0.1200 | 41,100 | +0.01(+13.85%) |
Jun 06, 2019 | 0.1200 | 0.1200 | 0.1000 | 0.1054 | 122,000 | -0.02(-15.68%) |
Jun 05, 2019 | 0.1120 | 0.1250 | 0.1100 | 0.1250 | 71,420 | +0.00(+4.08%) |
Jun 04, 2019 | 0.1240 | 0.1250 | 0.1155 | 0.1201 | 9,146 | +0.00(+3.45%) |
Jun 03, 2019 | 0.1250 | 0.1250 | 0.1151 | 0.1161 | 102,000 | -0.00(-2.85%) |
May 31, 2019 | 0.1499 | 0.1499 | 0.1195 | 0.1195 | 7,900 | -0.00(-0.33%) |
May 30, 2019 | 0.1290 | 0.1290 | 0.1120 | 0.1199 | 5,240 | +0.00(+0.42%) |
May 29, 2019 | 0.1499 | 0.1499 | 0.1101 | 0.1194 | 61,238 | -0.01(-7.44%) |
May 28, 2019 | 0.1100 | 0.1300 | 0.1100 | 0.1290 | 82,035 | +0.01(+12.17%) |
May 24, 2019 | 0.1150 | 0.1250 | 0.1150 | 0.1150 | 50,200 | -0.01(-8.00%) |
May 23, 2019 | 0.1300 | 0.1300 | 0.1230 | 0.1250 | 20,788 | -0.01(-3.85%) |
May 22, 2019 | 0.1400 | 0.1400 | 0.1100 | 0.1300 | 139,492 | -0.01(-7.14%) |
May 21, 2019 | 0.1600 | 0.1600 | 0.1350 | 0.1400 | 47,880 | -0.02(-12.45%) |
May 20, 2019 | 0.1599 | 0.1599 | 0.1599 | 0.1599 | 1,000 | +0.02(+16.04%) |
May 17, 2019 | 0.1378 | 0.1378 | 0.1378 | 0.1378 | 4,600 | -0.01(-8.13%) |
May 16, 2019 | 0.1300 | 0.1500 | 0.1260 | 0.1500 | 59,503 | -0.01(-3.23%) |
May 15, 2019 | 0.1300 | 0.1975 | 0.1300 | 0.1550 | 18,719 | +0.00(+0.71%) |
May 14, 2019 | 0.1305 | 0.1612 | 0.1305 | 0.1539 | 7,142 | -0.00(-0.71%) |
May 13, 2019 | 0.1500 | 0.1600 | 0.1500 | 0.1550 | 45,100 | +0.01(+3.33%) |
May 10, 2019 | 0.1360 | 0.1500 | 0.1360 | 0.1500 | 41,400 | +0.01(+10.29%) |
May 09, 2019 | 0.1336 | 0.1360 | 0.1336 | 0.1360 | 10,950 | -0.01(-9.27%) |
May 08, 2019 | 0.1410 | 0.1499 | 0.1410 | 0.1499 | 23,000 | +0.00(+0.00%) |
May 06, 2019 | 0.1499 | 0.1499 | 0.1499 | 0 | +0.01(+7.00%) | |
May 03, 2019 | 0.1500 | 0.1540 | 0.1401 | 0.1401 | 11,500 | -0.02(-14.57%) |
May 02, 2019 | 0.1420 | 0.1640 | 0.1400 | 0.1640 | 25,080 | +0.02(+10.81%) |