Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0620 | 0.0620 | 0.0620 | 1 | +0.00(+0.00%) | |
Jul 30, 2019 | 0.0830 | 0.1000 | 0.0620 | 0.0620 | 30,308 | +0.00(+0.00%) |
Jul 29, 2019 | 0.0610 | 0.0730 | 0.0510 | 0.0620 | 84,831 | -0.04(-38.00%) |
Jul 26, 2019 | 0.1188 | 0.1188 | 0.0620 | 0.1000 | 8,900 | -0.02(-16.67%) |
Jul 25, 2019 | 0.1200 | 0.1200 | 0.1200 | 1 | +0.00(+0.00%) | |
Jul 24, 2019 | 0.0530 | 0.1200 | 0.0530 | 0.1200 | 3,389 | +0.00(+0.00%) |
Jul 22, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.42%) | |
Jul 19, 2019 | 0.0087 | 0.1200 | 0.0087 | 0.1195 | 5,000 | -0.02(-14.64%) |
Jul 18, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,181 | +0.00(+0.79%) |
Jul 17, 2019 | 0.1400 | 0.1400 | 0.0850 | 0.1389 | 11,705 | +0.02(+14.79%) |
Jul 16, 2019 | 0.1350 | 0.1483 | 0.1100 | 0.1210 | 21,971 | -0.02(-14.79%) |
Jul 15, 2019 | 0.1600 | 0.1830 | 0.1307 | 0.1420 | 49,912 | -0.00(-0.35%) |
Jul 12, 2019 | 0.1410 | 0.1500 | 0.1400 | 0.1425 | 56,300 | -0.01(-5.00%) |
Jul 11, 2019 | 0.1256 | 0.1600 | 0.1256 | 0.1500 | 54,613 | +0.02(+14.42%) |
Jul 10, 2019 | 0.1311 | 0.1311 | 0.1311 | 0.1311 | 3,413 | +0.00(+0.38%) |
Jul 09, 2019 | 0.1420 | 0.1880 | 0.1306 | 0.1306 | 18,800 | -0.07(-34.04%) |
Jul 08, 2019 | 0.2000 | 0.2000 | 0.1500 | 0.1980 | 42,073 | +0.05(+31.91%) |
Jul 05, 2019 | 0.1892 | 0.1990 | 0.1501 | 0.1501 | 12,600 | -0.00(-2.60%) |
Jul 03, 2019 | 0.1501 | 0.1892 | 0.1501 | 0.1541 | 500 | -0.00(-0.58%) |
Jul 02, 2019 | 0.1770 | 0.2142 | 0.1550 | 0.1550 | 34,885 | -0.02(-8.82%) |
Jul 01, 2019 | 0.1501 | 0.1700 | 0.1501 | 0.1700 | 5,400 | +0.01(+3.03%) |
Jun 28, 2019 | 0.1576 | 0.1650 | 0.1576 | 0.1650 | 10,500 | +0.02(+10.00%) |
Jun 27, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 114 | -0.00(-1.38%) |
Jun 26, 2019 | 0.1800 | 0.1800 | 0.1500 | 0.1521 | 14,813 | -0.02(-10.53%) |
Jun 25, 2019 | 0.1732 | 0.1732 | 0.1550 | 0.1700 | 18,049 | +0.03(+21.43%) |
Jun 24, 2019 | 0.1650 | 0.1720 | 0.1400 | 0.1400 | 23,587 | -0.01(-6.67%) |
Jun 21, 2019 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 41,600 | -0.02(-13.89%) |
Jun 20, 2019 | 0.1450 | 0.1800 | 0.1450 | 0.1742 | 3,231 | +0.02(+15.36%) |
Jun 19, 2019 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 4,100 | -0.01(-3.70%) |
Jun 18, 2019 | 0.1568 | 0.1568 | 0.1568 | 0.1568 | 403 | -0.02(-12.89%) |
Jun 17, 2019 | 0.1450 | 0.1800 | 0.1450 | 0.1800 | 6,200 | +0.01(+2.86%) |
Jun 13, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.03(-12.50%) | |
Jun 12, 2019 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | 20,300 | -0.05(-20.00%) |
Jun 11, 2019 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 29,875 | +0.06(+32.42%) |
Jun 10, 2019 | 0.2200 | 0.2300 | 0.1888 | 0.1888 | 15,710 | -0.04(-17.91%) |
Jun 07, 2019 | 0.2300 | 0.2427 | 0.2300 | 0.2300 | 21,800 | +0.01(+4.55%) |
Jun 06, 2019 | 0.2580 | 0.2580 | 0.2200 | 0.2200 | 11,584 | -0.06(-20.00%) |
Jun 05, 2019 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 2,035 | +0.02(+5.77%) |
Jun 04, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,000 | +0.00(+0.00%) |
Jun 03, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,000 | -0.01(-3.70%) |
May 31, 2019 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 11,500 | -0.02(-6.86%) |
May 30, 2019 | 0.2800 | 0.2899 | 0.2800 | 0.2899 | 11,047 | -0.02(-6.48%) |
May 29, 2019 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 3,106 | +0.00(+0.00%) |
May 24, 2019 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.01(-3.13%) | |
May 23, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,540 | +0.00(+0.00%) |
May 22, 2019 | 0.3200 | 0.3772 | 0.3200 | 0.3200 | 10,398 | -0.02(-5.13%) |
May 21, 2019 | 0.3725 | 0.3725 | 0.3210 | 0.3373 | 6,236 | -0.05(-13.51%) |
May 20, 2019 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,140 | +0.07(+21.88%) |
May 17, 2019 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 42,600 | -0.04(-11.11%) |
May 16, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,503 | -0.02(-5.26%) |
May 15, 2019 | 0.3800 | 0.4000 | 0.3800 | 0.3800 | 9,909 | -0.02(-5.00%) |
May 14, 2019 | 0.3888 | 0.4000 | 0.3888 | 0.4000 | 8,238 | +0.05(+14.29%) |
May 13, 2019 | 0.3600 | 0.4000 | 0.3500 | 0.3500 | 12,007 | -0.02(-5.41%) |
May 10, 2019 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 10,000 | +0.01(+2.78%) |
May 09, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,133 | +0.00(+0.00%) |
May 08, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 448 | -0.01(-2.70%) |
May 07, 2019 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 532 | +0.00(+0.00%) |
May 06, 2019 | 0.4050 | 0.4050 | 0.3600 | 0.3700 | 23,210 | +0.00(+0.00%) |
May 03, 2019 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 12,100 | -0.02(-5.37%) |
May 02, 2019 | 0.4500 | 0.4500 | 0.3910 | 0.3910 | 10,120 | +0.00(+0.26%) |