Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0250 | 0.0258 | 0.0237 | 0.0249 | 2,009,121 | +0.00(+0.40%) |
Jul 30, 2019 | 0.0230 | 0.0250 | 0.0230 | 0.0248 | 3,160,076 | +0.00(+1.22%) |
Jul 29, 2019 | 0.0260 | 0.0270 | 0.0237 | 0.0245 | 4,975,210 | -0.00(-2.00%) |
Jul 26, 2019 | 0.0250 | 0.0260 | 0.0243 | 0.0250 | 8,881,600 | -0.00(-2.34%) |
Jul 25, 2019 | 0.0259 | 0.0274 | 0.0254 | 0.0256 | 2,466,143 | -0.00(-4.83%) |
Jul 24, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0269 | 6,414,782 | -0.00(-2.54%) |
Jul 23, 2019 | 0.0289 | 0.0289 | 0.0253 | 0.0276 | 2,727,604 | +0.00(+0.36%) |
Jul 22, 2019 | 0.0272 | 0.0300 | 0.0260 | 0.0275 | 4,969,296 | -0.00(-2.14%) |
Jul 19, 2019 | 0.0282 | 0.0284 | 0.0270 | 0.0281 | 2,827,200 | +0.00(+0.36%) |
Jul 18, 2019 | 0.0270 | 0.0294 | 0.0270 | 0.0280 | 4,250,418 | -0.00(-4.76%) |
Jul 17, 2019 | 0.0285 | 0.0300 | 0.0280 | 0.0294 | 2,130,612 | +0.00(+1.03%) |
Jul 16, 2019 | 0.0300 | 0.0305 | 0.0291 | 0.0291 | 1,861,824 | -0.00(-1.69%) |
Jul 15, 2019 | 0.0319 | 0.0319 | 0.0289 | 0.0296 | 2,212,332 | -0.00(-1.33%) |
Jul 12, 2019 | 0.0300 | 0.0305 | 0.0285 | 0.0300 | 3,681,200 | +0.00(+1.69%) |
Jul 11, 2019 | 0.0290 | 0.0300 | 0.0285 | 0.0295 | 2,581,005 | +0.00(+0.34%) |
Jul 10, 2019 | 0.0294 | 0.0297 | 0.0283 | 0.0294 | 1,968,042 | +0.00(+1.38%) |
Jul 09, 2019 | 0.0298 | 0.0304 | 0.0280 | 0.0290 | 3,824,806 | -0.00(-2.36%) |
Jul 08, 2019 | 0.0283 | 0.0300 | 0.0283 | 0.0297 | 2,076,406 | +0.00(+0.34%) |
Jul 05, 2019 | 0.0281 | 0.0300 | 0.0281 | 0.0296 | 1,606,800 | +0.00(+2.78%) |
Jul 03, 2019 | 0.0281 | 0.0310 | 0.0281 | 0.0288 | 1,656,400 | -0.00(-1.71%) |
Jul 02, 2019 | 0.0277 | 0.0305 | 0.0277 | 0.0293 | 2,587,998 | +0.00(+1.03%) |
Jul 01, 2019 | 0.0306 | 0.0310 | 0.0285 | 0.0290 | 2,805,897 | -0.00(-5.23%) |
Jun 28, 2019 | 0.0291 | 0.0310 | 0.0285 | 0.0306 | 3,068,600 | +0.00(+5.88%) |
Jun 27, 2019 | 0.0287 | 0.0300 | 0.0287 | 0.0289 | 2,591,050 | -0.00(-2.69%) |
Jun 26, 2019 | 0.0300 | 0.0305 | 0.0286 | 0.0297 | 2,095,974 | +0.00(+0.68%) |
Jun 25, 2019 | 0.0295 | 0.0312 | 0.0290 | 0.0295 | 2,449,177 | +0.00(+1.72%) |
Jun 24, 2019 | 0.0290 | 0.0303 | 0.0285 | 0.0290 | 3,114,634 | +0.00(+1.40%) |
Jun 21, 2019 | 0.0293 | 0.0303 | 0.0285 | 0.0286 | 2,263,900 | -0.00(-5.30%) |
Jun 20, 2019 | 0.0286 | 0.0304 | 0.0286 | 0.0302 | 2,305,137 | -0.00(-0.33%) |
Jun 19, 2019 | 0.0318 | 0.0318 | 0.0293 | 0.0303 | 2,659,631 | -0.00(-4.72%) |
Jun 18, 2019 | 0.0293 | 0.0331 | 0.0293 | 0.0318 | 3,524,250 | +0.00(+2.58%) |
Jun 17, 2019 | 0.0300 | 0.0316 | 0.0280 | 0.0310 | 4,775,468 | +0.00(+4.73%) |
Jun 14, 2019 | 0.0310 | 0.0320 | 0.0285 | 0.0296 | 2,637,300 | -0.00(-1.33%) |
Jun 13, 2019 | 0.0299 | 0.0305 | 0.0290 | 0.0300 | 2,124,358 | +0.00(+3.45%) |
Jun 12, 2019 | 0.0280 | 0.0300 | 0.0280 | 0.0290 | 3,322,606 | +0.00(+2.47%) |
Jun 11, 2019 | 0.0285 | 0.0299 | 0.0282 | 0.0283 | 3,602,771 | -0.00(-2.41%) |
Jun 10, 2019 | 0.0282 | 0.0310 | 0.0282 | 0.0290 | 3,691,799 | -0.00(-0.34%) |
Jun 07, 2019 | 0.0290 | 0.0300 | 0.0285 | 0.0291 | 3,764,700 | +0.00(+1.04%) |
Jun 06, 2019 | 0.0302 | 0.0309 | 0.0285 | 0.0288 | 4,222,485 | -0.00(-3.36%) |
Jun 05, 2019 | 0.0300 | 0.0325 | 0.0298 | 0.0298 | 3,945,224 | -0.00(-3.87%) |
Jun 04, 2019 | 0.0309 | 0.0320 | 0.0300 | 0.0310 | 2,392,559 | +0.00(+2.31%) |
Jun 03, 2019 | 0.0320 | 0.0320 | 0.0290 | 0.0303 | 6,505,953 | +0.00(+0.66%) |
May 31, 2019 | 0.0320 | 0.0322 | 0.0300 | 0.0301 | 5,895,700 | -0.00(-5.35%) |
May 30, 2019 | 0.0326 | 0.0326 | 0.0310 | 0.0318 | 4,226,510 | -0.00(-2.15%) |
May 29, 2019 | 0.0320 | 0.0331 | 0.0320 | 0.0325 | 2,714,611 | -0.00(-0.31%) |
May 28, 2019 | 0.0340 | 0.0340 | 0.0320 | 0.0326 | 4,029,521 | -0.00(-4.12%) |
May 24, 2019 | 0.0360 | 0.0360 | 0.0335 | 0.0340 | 2,981,600 | -0.00(-2.86%) |
May 23, 2019 | 0.0355 | 0.0355 | 0.0340 | 0.0350 | 2,132,914 | +0.00(+0.00%) |
May 22, 2019 | 0.0331 | 0.0359 | 0.0331 | 0.0350 | 2,627,891 | +0.00(+1.45%) |
May 21, 2019 | 0.0350 | 0.0360 | 0.0340 | 0.0345 | 2,453,312 | -0.00(-4.17%) |
May 20, 2019 | 0.0370 | 0.0380 | 0.0348 | 0.0360 | 5,764,492 | +0.00(+0.00%) |
May 17, 2019 | 0.0364 | 0.0375 | 0.0353 | 0.0360 | 1,954,800 | -0.00(-2.70%) |
May 16, 2019 | 0.0364 | 0.0370 | 0.0349 | 0.0370 | 3,162,073 | +0.00(+2.78%) |
May 15, 2019 | 0.0357 | 0.0364 | 0.0335 | 0.0360 | 3,933,425 | +0.00(+2.86%) |
May 14, 2019 | 0.0355 | 0.0362 | 0.0340 | 0.0350 | 2,798,658 | -0.00(-2.78%) |
May 13, 2019 | 0.0350 | 0.0364 | 0.0345 | 0.0360 | 3,961,695 | +0.00(+1.41%) |
May 10, 2019 | 0.0340 | 0.0360 | 0.0334 | 0.0355 | 2,569,400 | +0.00(+4.11%) |
May 09, 2019 | 0.0355 | 0.0360 | 0.0338 | 0.0341 | 4,036,192 | -0.00(-4.21%) |
May 08, 2019 | 0.0350 | 0.0370 | 0.0350 | 0.0356 | 2,039,223 | +0.00(+1.71%) |
May 07, 2019 | 0.0355 | 0.0366 | 0.0350 | 0.0350 | 2,398,421 | -0.00(-3.31%) |
May 06, 2019 | 0.0355 | 0.0370 | 0.0355 | 0.0362 | 2,939,329 | +0.00(+1.12%) |
May 03, 2019 | 0.0355 | 0.0363 | 0.0345 | 0.0358 | 4,571,600 | +0.00(+0.85%) |
May 02, 2019 | 0.0367 | 0.0367 | 0.0355 | 0.0355 | 2,808,932 | -0.00(-2.74%) |