Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0057 | 0.0065 | 0.0048 | 0.0052 | 8,014,964 | -0.00(-8.77%) |
Jul 30, 2019 | 0.0068 | 0.0069 | 0.0047 | 0.0057 | 21,745,304 | -0.00(-16.18%) |
Jul 29, 2019 | 0.0077 | 0.0087 | 0.0065 | 0.0068 | 4,394,018 | -0.00(-19.05%) |
Jul 26, 2019 | 0.0095 | 0.0095 | 0.0070 | 0.0084 | 4,492,100 | -0.00(-6.67%) |
Jul 25, 2019 | 0.0087 | 0.0092 | 0.0086 | 0.0090 | 2,757,243 | +0.00(+3.45%) |
Jul 24, 2019 | 0.0090 | 0.0097 | 0.0082 | 0.0087 | 3,581,086 | +0.00(+0.00%) |
Jul 23, 2019 | 0.0085 | 0.0097 | 0.0085 | 0.0087 | 2,416,115 | -0.00(-5.43%) |
Jul 22, 2019 | 0.0094 | 0.0105 | 0.0085 | 0.0092 | 6,814,914 | -0.00(-8.00%) |
Jul 19, 2019 | 0.0109 | 0.0175 | 0.0094 | 0.0100 | 5,498,500 | -0.00(-4.76%) |
Jul 18, 2019 | 0.0140 | 0.0165 | 0.0098 | 0.0105 | 8,544,864 | -0.00(-11.76%) |
Jul 17, 2019 | 0.0095 | 0.0125 | 0.0095 | 0.0119 | 7,640,085 | +0.00(+25.26%) |
Jul 16, 2019 | 0.0124 | 0.0124 | 0.0090 | 0.0095 | 9,341,941 | -0.00(-15.18%) |
Jul 15, 2019 | 0.0156 | 0.0179 | 0.0090 | 0.0112 | 19,369,386 | -0.00(-30.43%) |
Jul 12, 2019 | 0.0183 | 0.0190 | 0.0155 | 0.0161 | 2,846,000 | -0.00(-14.81%) |
Jul 11, 2019 | 0.0200 | 0.0215 | 0.0189 | 0.0189 | 1,318,070 | -0.00(-5.50%) |
Jul 10, 2019 | 0.0215 | 0.0215 | 0.0200 | 0.0200 | 584,180 | -0.00(-6.54%) |
Jul 09, 2019 | 0.0208 | 0.0215 | 0.0200 | 0.0214 | 509,555 | +0.00(+2.88%) |
Jul 08, 2019 | 0.0222 | 0.0225 | 0.0200 | 0.0208 | 1,120,565 | -0.00(-4.59%) |
Jul 05, 2019 | 0.0239 | 0.0239 | 0.0191 | 0.0218 | 1,276,400 | +0.00(+3.81%) |
Jul 03, 2019 | 0.0205 | 0.0220 | 0.0189 | 0.0210 | 974,400 | +0.00(+5.00%) |
Jul 02, 2019 | 0.0175 | 0.0250 | 0.0170 | 0.0200 | 4,100,992 | +0.00(+20.48%) |
Jul 01, 2019 | 0.0164 | 0.0200 | 0.0160 | 0.0166 | 2,147,549 | +0.00(+1.22%) |
Jun 28, 2019 | 0.0181 | 0.0199 | 0.0130 | 0.0164 | 7,666,400 | -0.00(-9.39%) |
Jun 27, 2019 | 0.0184 | 0.0209 | 0.0178 | 0.0181 | 3,555,644 | -0.00(-1.63%) |
Jun 26, 2019 | 0.0214 | 0.0234 | 0.0165 | 0.0184 | 4,548,966 | -0.00(-20.00%) |
Jun 25, 2019 | 0.0230 | 0.0260 | 0.0223 | 0.0230 | 2,407,945 | -0.00(-0.43%) |
Jun 24, 2019 | 0.0296 | 0.0300 | 0.0231 | 0.0231 | 2,270,777 | -0.00(-17.50%) |
Jun 21, 2019 | 0.0293 | 0.0310 | 0.0279 | 0.0280 | 1,135,600 | -0.00(-6.67%) |
Jun 20, 2019 | 0.0311 | 0.0350 | 0.0300 | 0.0300 | 1,985,313 | -0.00(-3.85%) |
Jun 19, 2019 | 0.0323 | 0.0410 | 0.0311 | 0.0312 | 1,356,502 | -0.00(-10.60%) |
Jun 18, 2019 | 0.0340 | 0.0376 | 0.0305 | 0.0349 | 646,010 | -0.00(-0.29%) |
Jun 17, 2019 | 0.0420 | 0.0420 | 0.0340 | 0.0350 | 429,475 | -0.01(-14.22%) |
Jun 14, 2019 | 0.0282 | 0.0408 | 0.0282 | 0.0408 | 1,455,900 | +0.01(+27.50%) |
Jun 13, 2019 | 0.0410 | 0.0410 | 0.0280 | 0.0320 | 4,237,530 | -0.01(-26.10%) |
Jun 12, 2019 | 0.0450 | 0.0500 | 0.0410 | 0.0433 | 903,060 | -0.01(-11.45%) |
Jun 11, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0489 | 612,495 | +0.00(+6.30%) |
Jun 10, 2019 | 0.0480 | 0.0540 | 0.0440 | 0.0460 | 369,723 | -0.00(-7.07%) |
Jun 07, 2019 | 0.0496 | 0.0550 | 0.0470 | 0.0495 | 320,700 | -0.00(-4.81%) |
Jun 06, 2019 | 0.0490 | 0.0560 | 0.0463 | 0.0520 | 670,450 | +0.00(+8.33%) |
Jun 05, 2019 | 0.0519 | 0.0527 | 0.0480 | 0.0480 | 278,407 | -0.00(-4.95%) |
Jun 04, 2019 | 0.0500 | 0.0527 | 0.0477 | 0.0505 | 326,456 | +0.00(+3.91%) |
Jun 03, 2019 | 0.0500 | 0.0530 | 0.0455 | 0.0486 | 291,876 | -0.00(-3.76%) |
May 31, 2019 | 0.0500 | 0.0511 | 0.0480 | 0.0505 | 641,700 | -0.00(-1.17%) |
May 30, 2019 | 0.0569 | 0.0569 | 0.0502 | 0.0511 | 585,299 | -0.00(-3.58%) |
May 29, 2019 | 0.0569 | 0.0569 | 0.0500 | 0.0530 | 723,073 | -0.00(-3.46%) |
May 28, 2019 | 0.0530 | 0.0568 | 0.0520 | 0.0549 | 348,754 | +0.00(+1.67%) |
May 24, 2019 | 0.0550 | 0.0569 | 0.0530 | 0.0540 | 219,100 | -0.00(-1.82%) |
May 23, 2019 | 0.0540 | 0.0579 | 0.0540 | 0.0550 | 266,036 | -0.00(-2.65%) |
May 22, 2019 | 0.0535 | 0.0577 | 0.0525 | 0.0565 | 655,527 | +0.00(+4.63%) |
May 21, 2019 | 0.0600 | 0.0600 | 0.0540 | 0.0540 | 883,997 | -0.00(-6.09%) |
May 20, 2019 | 0.0600 | 0.0637 | 0.0563 | 0.0575 | 346,992 | -0.00(-4.96%) |
May 17, 2019 | 0.0559 | 0.0620 | 0.0559 | 0.0605 | 410,800 | +0.00(+3.42%) |
May 16, 2019 | 0.0562 | 0.0620 | 0.0562 | 0.0585 | 301,792 | +0.00(+4.09%) |
May 15, 2019 | 0.0560 | 0.0600 | 0.0560 | 0.0562 | 282,511 | -0.00(-1.40%) |
May 14, 2019 | 0.0574 | 0.0590 | 0.0550 | 0.0570 | 567,079 | -0.00(-3.23%) |
May 13, 2019 | 0.0600 | 0.0606 | 0.0571 | 0.0589 | 429,223 | +0.00(+2.26%) |
May 10, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0576 | 934,800 | -0.00(-1.71%) |
May 09, 2019 | 0.0600 | 0.0600 | 0.0566 | 0.0586 | 305,797 | +0.00(+0.34%) |
May 08, 2019 | 0.0594 | 0.0594 | 0.0560 | 0.0584 | 349,040 | -0.00(-0.17%) |
May 07, 2019 | 0.0585 | 0.0610 | 0.0580 | 0.0585 | 744,199 | -0.00(-2.50%) |
May 06, 2019 | 0.0620 | 0.0620 | 0.0540 | 0.0600 | 1,150,090 | -0.00(-1.32%) |
May 03, 2019 | 0.0660 | 0.0660 | 0.0600 | 0.0608 | 531,800 | -0.00(-5.00%) |
May 02, 2019 | 0.0660 | 0.0660 | 0.0600 | 0.0640 | 377,234 | +0.00(+1.59%) |