Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0142 | 0.0155 | 0.0131 | 0.0133 | 4,701,631 | -0.00(-15.29%) |
Jul 30, 2019 | 0.0150 | 0.0157 | 0.0141 | 0.0157 | 1,363,997 | +0.00(+4.67%) |
Jul 29, 2019 | 0.0168 | 0.0168 | 0.0149 | 0.0150 | 770,765 | -0.00(-10.18%) |
Jul 26, 2019 | 0.0150 | 0.0174 | 0.0145 | 0.0167 | 2,286,700 | +0.00(+4.37%) |
Jul 25, 2019 | 0.0170 | 0.0182 | 0.0146 | 0.0160 | 3,525,599 | -0.00(-4.76%) |
Jul 24, 2019 | 0.0179 | 0.0179 | 0.0134 | 0.0168 | 7,427,925 | -0.00(-5.62%) |
Jul 23, 2019 | 0.0178 | 0.0200 | 0.0175 | 0.0178 | 2,568,686 | -0.00(-20.18%) |
Jul 22, 2019 | 0.0220 | 0.0227 | 0.0168 | 0.0223 | 5,342,922 | +0.00(+2.29%) |
Jul 19, 2019 | 0.0181 | 0.0240 | 0.0160 | 0.0218 | 9,303,200 | +0.00(+21.11%) |
Jul 18, 2019 | 0.0211 | 0.0230 | 0.0160 | 0.0180 | 6,754,452 | -0.00(-11.76%) |
Jul 17, 2019 | 0.0215 | 0.0260 | 0.0186 | 0.0204 | 6,499,181 | -0.01(-21.54%) |
Jul 16, 2019 | 0.0290 | 0.0320 | 0.0250 | 0.0260 | 3,937,596 | -0.01(-18.50%) |
Jul 15, 2019 | 0.0300 | 0.0350 | 0.0280 | 0.0319 | 5,009,737 | +0.00(+10.76%) |
Jul 12, 2019 | 0.0279 | 0.0299 | 0.0211 | 0.0288 | 6,243,000 | +0.00(+14.29%) |
Jul 11, 2019 | 0.0344 | 0.0373 | 0.0240 | 0.0252 | 14,588,436 | -0.01(-25.88%) |
Jul 10, 2019 | 0.0305 | 0.0369 | 0.0265 | 0.0340 | 10,894,388 | +0.01(+21.43%) |
Jul 09, 2019 | 0.0320 | 0.0320 | 0.0240 | 0.0280 | 7,719,063 | -0.00(-6.67%) |
Jul 08, 2019 | 0.0210 | 0.0349 | 0.0205 | 0.0300 | 17,420,316 | +0.01(+39.53%) |
Jul 05, 2019 | 0.0203 | 0.0218 | 0.0175 | 0.0215 | 2,594,000 | +0.00(+7.50%) |
Jul 03, 2019 | 0.0240 | 0.0240 | 0.0155 | 0.0200 | 4,566,900 | +0.00(+11.11%) |
Jul 02, 2019 | 0.0247 | 0.0280 | 0.0180 | 0.0180 | 14,717,631 | -0.00(-2.17%) |
Jul 01, 2019 | 0.0159 | 0.0265 | 0.0156 | 0.0184 | 14,135,395 | +0.00(+13.58%) |
Jun 28, 2019 | 0.0124 | 0.0169 | 0.0124 | 0.0162 | 6,945,000 | +0.00(+32.79%) |
Jun 27, 2019 | 0.0140 | 0.0155 | 0.0111 | 0.0122 | 14,804,003 | -0.00(-18.12%) |
Jun 26, 2019 | 0.0195 | 0.0248 | 0.0135 | 0.0149 | 10,442,159 | -0.00(-12.35%) |
Jun 25, 2019 | 0.0111 | 0.0295 | 0.0082 | 0.0170 | 46,883,192 | +0.01(+91.01%) |
Jun 24, 2019 | 0.0080 | 0.0090 | 0.0060 | 0.0089 | 13,409,414 | +0.00(+45.90%) |
Jun 21, 2019 | 0.0076 | 0.0076 | 0.0056 | 0.0061 | 3,391,500 | -0.00(-19.74%) |
Jun 20, 2019 | 0.0085 | 0.0085 | 0.0065 | 0.0076 | 1,624,700 | -0.00(-22.45%) |
Jun 19, 2019 | 0.0090 | 0.0098 | 0.0071 | 0.0098 | 4,201,728 | +0.00(+10.11%) |
Jun 18, 2019 | 0.0087 | 0.0090 | 0.0084 | 0.0089 | 2,466,213 | -0.00(-1.11%) |
Jun 17, 2019 | 0.0130 | 0.0130 | 0.0086 | 0.0090 | 4,932,623 | -0.00(-30.23%) |
Jun 14, 2019 | 0.0125 | 0.0130 | 0.0100 | 0.0129 | 3,168,900 | +0.00(+3.20%) |
Jun 13, 2019 | 0.0125 | 0.0135 | 0.0112 | 0.0125 | 2,290,311 | +0.00(+16.82%) |
Jun 12, 2019 | 0.0125 | 0.0125 | 0.0100 | 0.0107 | 2,323,702 | -0.00(-14.40%) |
Jun 11, 2019 | 0.0140 | 0.0140 | 0.0115 | 0.0125 | 447,121 | -0.00(-8.76%) |
Jun 10, 2019 | 0.0200 | 0.0200 | 0.0120 | 0.0137 | 2,315,100 | -0.00(-21.71%) |
Jun 07, 2019 | 0.0210 | 0.0220 | 0.0165 | 0.0175 | 1,773,800 | -0.00(-12.50%) |
Jun 06, 2019 | 0.0228 | 0.0231 | 0.0200 | 0.0200 | 612,787 | -0.00(-9.50%) |
Jun 05, 2019 | 0.0300 | 0.0300 | 0.0220 | 0.0221 | 549,795 | -0.00(-15.00%) |
Jun 04, 2019 | 0.0234 | 0.0338 | 0.0234 | 0.0260 | 1,877,151 | +0.01(+44.44%) |
Jun 03, 2019 | 0.0230 | 0.0309 | 0.0180 | 0.0180 | 2,688,183 | -0.01(-21.74%) |
May 31, 2019 | 0.0290 | 0.0290 | 0.0230 | 0.0230 | 547,800 | -0.01(-23.33%) |
May 30, 2019 | 0.0399 | 0.0400 | 0.0290 | 0.0300 | 653,487 | -0.01(-23.08%) |
May 29, 2019 | 0.0415 | 0.0416 | 0.0340 | 0.0390 | 874,451 | +0.00(+2.63%) |
May 28, 2019 | 0.0639 | 0.0914 | 0.0380 | 0.0380 | 969,770 | -0.02(-36.56%) |
May 24, 2019 | 0.0355 | 0.0780 | 0.0350 | 0.0599 | 330,600 | +0.02(+67.32%) |
May 23, 2019 | 0.0350 | 0.0358 | 0.0350 | 0.0358 | 13,800 | +0.00(+2.29%) |
May 22, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13,900 | +0.00(+9.38%) |
May 21, 2019 | 0.0311 | 0.0331 | 0.0311 | 0.0320 | 16,000 | -0.01(-20.20%) |
May 17, 2019 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 5,000 | +0.00(+0.00%) |
May 15, 2019 | 0.0401 | 0.0401 | 0.0401 | 0 | +0.01(+33.67%) | |
May 14, 2019 | 0.0381 | 0.0381 | 0.0300 | 0.0300 | 91,290 | -0.01(-16.67%) |
May 13, 2019 | 0.0390 | 0.0410 | 0.0300 | 0.0360 | 635,444 | -0.00(-10.00%) |
May 10, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,300 | +0.00(+0.00%) |
May 09, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,500 | -0.00(-2.44%) |
May 08, 2019 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 12,400 | +0.00(+0.00%) |
May 07, 2019 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 7,400 | +0.00(+0.00%) |
May 06, 2019 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 7,300 | -0.00(-8.48%) |
May 03, 2019 | 0.0410 | 0.0448 | 0.0410 | 0.0448 | 7,700 | -0.01(-17.04%) |
May 02, 2019 | 0.0380 | 0.0540 | 0.0380 | 0.0540 | 12,100 | +0.00(+0.00%) |