Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0608 | 0.0610 | 0.0600 | 0.0600 | 96,809 | +0.00(+0.50%) |
Jul 30, 2019 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 6,300 | -0.00(-3.71%) |
Jul 29, 2019 | 0.0600 | 0.0630 | 0.0600 | 0.0620 | 173,996 | +0.01(+10.71%) |
Jul 26, 2019 | 0.0513 | 0.0565 | 0.0510 | 0.0560 | 76,200 | +0.01(+14.05%) |
Jul 25, 2019 | 0.0491 | 0.0491 | 0.0491 | 0.0491 | 129,886 | -0.01(-12.32%) |
Jul 24, 2019 | 0.0583 | 0.0583 | 0.0500 | 0.0560 | 13,366 | -0.00(-0.88%) |
Jul 23, 2019 | 0.0560 | 0.0599 | 0.0550 | 0.0565 | 396,098 | -0.00(-3.25%) |
Jul 22, 2019 | 0.0520 | 0.0584 | 0.0520 | 0.0584 | 2,200 | +0.01(+14.96%) |
Jul 19, 2019 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | 1,000 | -0.00(-0.39%) |
Jul 17, 2019 | 0.0510 | 0.0510 | 0.0510 | 0 | -0.00(-3.77%) | |
Jul 16, 2019 | 0.0530 | 0.0530 | 0.0500 | 0.0530 | 182,417 | -0.00(-3.99%) |
Jul 15, 2019 | 0.0500 | 0.0590 | 0.0500 | 0.0552 | 146,706 | +0.01(+30.81%) |
Jul 12, 2019 | 0.0495 | 0.0500 | 0.0422 | 0.0422 | 374,000 | -0.01(-15.60%) |
Jul 11, 2019 | 0.0420 | 0.0510 | 0.0420 | 0.0500 | 326,748 | +0.02(+56.25%) |
Jul 08, 2019 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.00(-8.57%) | |
Jul 05, 2019 | 0.0350 | 0.0350 | 0.0335 | 0.0350 | 167,400 | +0.00(+3.24%) |
Jul 03, 2019 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 1,000 | -0.00(-3.14%) |
Jul 02, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 650 | +0.00(+4.17%) |
Jul 01, 2019 | 0.0335 | 0.0336 | 0.0318 | 0.0336 | 50,000 | +0.00(+12.00%) |
Jun 28, 2019 | 0.0309 | 0.0309 | 0.0300 | 0.0300 | 35,000 | +0.00(+0.00%) |
Jun 27, 2019 | 0.0309 | 0.0309 | 0.0300 | 0.0300 | 30,000 | +0.00(+0.00%) |
Jun 26, 2019 | 0.0283 | 0.0332 | 0.0283 | 0.0300 | 31,970 | -0.00(-6.25%) |
Jun 25, 2019 | 0.0320 | 0.0320 | 0.0300 | 0.0320 | 89,333 | +0.00(+0.00%) |
Jun 24, 2019 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 113,000 | +0.00(+8.11%) |
Jun 21, 2019 | 0.0300 | 0.0300 | 0.0296 | 0.0296 | 31,500 | -0.00(-7.50%) |
Jun 20, 2019 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 100,100 | -0.00(-5.88%) |
Jun 19, 2019 | 0.0300 | 0.0340 | 0.0300 | 0.0340 | 217,091 | +0.00(+0.00%) |
Jun 18, 2019 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 141,750 | +0.00(+8.28%) |
Jun 17, 2019 | 0.0330 | 0.0330 | 0.0314 | 0.0314 | 20,000 | +0.00(+1.62%) |
Jun 14, 2019 | 0.0280 | 0.0320 | 0.0280 | 0.0309 | 211,100 | +0.00(+2.32%) |
Jun 13, 2019 | 0.0320 | 0.0350 | 0.0302 | 0.0302 | 109,634 | -0.00(-5.03%) |
Jun 12, 2019 | 0.0321 | 0.0321 | 0.0300 | 0.0318 | 18,352 | -0.00(-3.64%) |
Jun 11, 2019 | 0.0320 | 0.0330 | 0.0300 | 0.0330 | 11,000 | +0.00(+6.45%) |
Jun 10, 2019 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 20,999 | +0.00(+3.33%) |
Jun 07, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,400 | +0.00(+0.00%) |
Jun 06, 2019 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 236,357 | -0.00(-9.09%) |
Jun 05, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 600 | +0.00(+6.45%) |
Jun 04, 2019 | 0.0312 | 0.0312 | 0.0310 | 0.0310 | 4,283 | +0.00(+0.00%) |
Jun 03, 2019 | 0.0315 | 0.0320 | 0.0310 | 0.0310 | 22,000 | -0.00(-3.13%) |
May 31, 2019 | 0.0331 | 0.0331 | 0.0320 | 0.0320 | 10,000 | -0.00(-2.44%) |
May 30, 2019 | 0.0320 | 0.0328 | 0.0315 | 0.0328 | 58,750 | -0.00(-1.80%) |
May 29, 2019 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | 5,000 | +0.00(+7.74%) |
May 28, 2019 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 9,999 | +0.00(+0.00%) |
May 24, 2019 | 0.0320 | 0.0335 | 0.0310 | 0.0310 | 169,600 | -0.00(-3.13%) |
May 22, 2019 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+2.89%) | |
May 21, 2019 | 0.0320 | 0.0320 | 0.0311 | 0.0311 | 7,000 | -0.00(-7.72%) |
May 20, 2019 | 0.0320 | 0.0337 | 0.0310 | 0.0337 | 71,166 | -0.00(-6.39%) |
May 17, 2019 | 0.0325 | 0.0360 | 0.0311 | 0.0360 | 113,500 | +0.00(+10.77%) |
May 15, 2019 | 0.0325 | 0.0325 | 0.0325 | 0 | +0.00(+3.83%) | |
May 14, 2019 | 0.0310 | 0.0313 | 0.0310 | 0.0313 | 10,593 | +0.00(+0.97%) |
May 13, 2019 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 86,182 | -0.00(-4.32%) |
May 10, 2019 | 0.0325 | 0.0325 | 0.0324 | 0.0324 | 52,600 | -0.00(-4.71%) |
May 09, 2019 | 0.0340 | 0.0340 | 0.0320 | 0.0340 | 54,500 | +0.00(+6.25%) |
May 08, 2019 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 19,650 | -0.00(-3.03%) |
May 07, 2019 | 0.0328 | 0.0330 | 0.0328 | 0.0330 | 66,250 | -0.00(-3.51%) |
May 06, 2019 | 0.0330 | 0.0350 | 0.0330 | 0.0342 | 73,357 | +0.00(+10.32%) |
May 03, 2019 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 800 | -0.00(-0.64%) |
May 02, 2019 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 11,000 | +0.00(+0.65%) |