Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.0053 | 0.0054 | 0.0051 | 0.0054 | 1,535,100 | +0.00(+1.89%) |
Aug 29, 2019 | 0.0050 | 0.0053 | 0.0050 | 0.0053 | 3,822,850 | +0.00(+3.92%) |
Aug 28, 2019 | 0.0053 | 0.0054 | 0.0049 | 0.0051 | 9,121,795 | +0.00(+2.00%) |
Aug 27, 2019 | 0.0052 | 0.0054 | 0.0050 | 0.0050 | 8,676,823 | -0.00(-3.85%) |
Aug 26, 2019 | 0.0050 | 0.0055 | 0.0050 | 0.0052 | 6,104,106 | +0.00(+1.96%) |
Aug 23, 2019 | 0.0050 | 0.0055 | 0.0050 | 0.0051 | 4,068,700 | -0.00(-1.92%) |
Aug 22, 2019 | 0.0052 | 0.0056 | 0.0051 | 0.0052 | 10,112,195 | -0.00(-1.89%) |
Aug 21, 2019 | 0.0054 | 0.0057 | 0.0052 | 0.0053 | 8,639,834 | -0.00(-5.36%) |
Aug 20, 2019 | 0.0056 | 0.0056 | 0.0052 | 0.0056 | 4,149,871 | +0.00(+1.82%) |
Aug 19, 2019 | 0.0054 | 0.0056 | 0.0052 | 0.0055 | 6,218,329 | +0.00(+5.77%) |
Aug 16, 2019 | 0.0057 | 0.0057 | 0.0052 | 0.0052 | 8,070,600 | -0.00(-3.70%) |
Aug 15, 2019 | 0.0053 | 0.0057 | 0.0052 | 0.0054 | 12,132,967 | +0.00(+1.89%) |
Aug 14, 2019 | 0.0059 | 0.0060 | 0.0053 | 0.0053 | 7,275,790 | -0.00(-8.62%) |
Aug 13, 2019 | 0.0056 | 0.0064 | 0.0056 | 0.0058 | 14,828,120 | -0.00(-1.69%) |
Aug 12, 2019 | 0.0055 | 0.0062 | 0.0052 | 0.0059 | 26,265,462 | +0.00(+3.51%) |
Aug 09, 2019 | 0.0052 | 0.0058 | 0.0052 | 0.0057 | 3,283,100 | +0.00(+0.00%) |
Aug 08, 2019 | 0.0052 | 0.0057 | 0.0050 | 0.0057 | 7,691,752 | +0.00(+5.56%) |
Aug 07, 2019 | 0.0052 | 0.0055 | 0.0050 | 0.0054 | 7,331,661 | +0.00(+5.88%) |
Aug 06, 2019 | 0.0051 | 0.0055 | 0.0050 | 0.0051 | 7,042,320 | -0.00(-7.27%) |
Aug 05, 2019 | 0.0056 | 0.0057 | 0.0051 | 0.0055 | 8,433,792 | +0.00(+3.77%) |
Aug 02, 2019 | 0.0052 | 0.0058 | 0.0052 | 0.0053 | 3,585,300 | +0.00(+0.00%) |
Aug 01, 2019 | 0.0053 | 0.0058 | 0.0052 | 0.0053 | 1,973,827 | -0.00(-1.85%) |
Jul 31, 2019 | 0.0054 | 0.0056 | 0.0053 | 0.0054 | 6,097,131 | -0.00(-1.82%) |
Jul 30, 2019 | 0.0056 | 0.0057 | 0.0054 | 0.0055 | 3,874,535 | -0.00(-1.79%) |
Jul 29, 2019 | 0.0055 | 0.0058 | 0.0054 | 0.0056 | 7,273,501 | -0.00(-3.45%) |
Jul 26, 2019 | 0.0055 | 0.0058 | 0.0055 | 0.0058 | 4,133,200 | +0.00(+1.75%) |
Jul 25, 2019 | 0.0056 | 0.0060 | 0.0055 | 0.0057 | 5,460,082 | +0.00(+0.00%) |
Jul 24, 2019 | 0.0058 | 0.0060 | 0.0056 | 0.0057 | 5,038,892 | +0.00(+0.00%) |
Jul 23, 2019 | 0.0056 | 0.0061 | 0.0056 | 0.0057 | 3,379,455 | -0.00(-1.72%) |
Jul 22, 2019 | 0.0060 | 0.0061 | 0.0056 | 0.0058 | 4,249,214 | -0.00(-3.33%) |
Jul 19, 2019 | 0.0061 | 0.0062 | 0.0056 | 0.0060 | 8,180,800 | -0.00(-1.64%) |
Jul 18, 2019 | 0.0056 | 0.0062 | 0.0056 | 0.0061 | 4,568,973 | +0.00(+7.02%) |
Jul 17, 2019 | 0.0063 | 0.0063 | 0.0056 | 0.0057 | 5,349,579 | -0.00(-8.06%) |
Jul 16, 2019 | 0.0058 | 0.0062 | 0.0057 | 0.0062 | 3,652,452 | +0.00(+6.90%) |
Jul 15, 2019 | 0.0065 | 0.0065 | 0.0058 | 0.0058 | 6,478,283 | -0.00(-4.92%) |
Jul 12, 2019 | 0.0062 | 0.0065 | 0.0060 | 0.0061 | 4,103,700 | -0.00(-4.69%) |
Jul 11, 2019 | 0.0060 | 0.0064 | 0.0057 | 0.0064 | 3,682,793 | +0.00(+6.67%) |
Jul 10, 2019 | 0.0060 | 0.0061 | 0.0057 | 0.0060 | 5,205,480 | +0.00(+3.45%) |
Jul 09, 2019 | 0.0060 | 0.0063 | 0.0057 | 0.0058 | 3,873,293 | +0.00(+1.75%) |
Jul 08, 2019 | 0.0055 | 0.0067 | 0.0055 | 0.0057 | 5,060,332 | -0.00(-5.00%) |
Jul 05, 2019 | 0.0055 | 0.0063 | 0.0052 | 0.0060 | 4,768,800 | +0.00(+5.26%) |
Jul 03, 2019 | 0.0058 | 0.0066 | 0.0056 | 0.0057 | 1,724,300 | -0.00(-5.00%) |
Jul 02, 2019 | 0.0074 | 0.0074 | 0.0055 | 0.0060 | 3,463,243 | +0.00(+0.00%) |
Jul 01, 2019 | 0.0053 | 0.0060 | 0.0052 | 0.0060 | 5,267,512 | +0.00(+9.09%) |
Jun 28, 2019 | 0.0060 | 0.0063 | 0.0054 | 0.0055 | 8,848,600 | -0.00(-8.33%) |
Jun 27, 2019 | 0.0057 | 0.0063 | 0.0055 | 0.0060 | 7,813,978 | +0.00(+0.00%) |
Jun 26, 2019 | 0.0060 | 0.0062 | 0.0057 | 0.0060 | 4,627,041 | +0.00(+0.00%) |
Jun 25, 2019 | 0.0055 | 0.0062 | 0.0055 | 0.0060 | 4,013,495 | +0.00(+1.69%) |
Jun 24, 2019 | 0.0063 | 0.0065 | 0.0059 | 0.0059 | 4,309,156 | -0.00(-6.35%) |
Jun 21, 2019 | 0.0055 | 0.0064 | 0.0055 | 0.0063 | 5,910,300 | +0.00(+8.62%) |
Jun 20, 2019 | 0.0074 | 0.0074 | 0.0058 | 0.0058 | 9,258,610 | -0.00(-7.94%) |
Jun 19, 2019 | 0.0063 | 0.0064 | 0.0060 | 0.0063 | 3,748,582 | -0.00(-1.56%) |
Jun 18, 2019 | 0.0060 | 0.0064 | 0.0057 | 0.0064 | 7,810,034 | +0.00(+4.92%) |
Jun 17, 2019 | 0.0060 | 0.0065 | 0.0060 | 0.0061 | 6,886,017 | -0.00(-3.17%) |
Jun 14, 2019 | 0.0065 | 0.0065 | 0.0061 | 0.0063 | 5,765,800 | -0.00(-1.56%) |
Jun 13, 2019 | 0.0063 | 0.0068 | 0.0061 | 0.0064 | 3,450,070 | +0.00(+0.00%) |
Jun 12, 2019 | 0.0067 | 0.0068 | 0.0061 | 0.0064 | 3,037,155 | -0.00(-5.88%) |
Jun 11, 2019 | 0.0066 | 0.0068 | 0.0060 | 0.0068 | 5,709,564 | +0.00(+7.94%) |
Jun 10, 2019 | 0.0068 | 0.0068 | 0.0061 | 0.0063 | 4,975,714 | -0.00(-3.08%) |
Jun 07, 2019 | 0.0062 | 0.0068 | 0.0061 | 0.0065 | 4,325,600 | +0.00(+1.56%) |
Jun 06, 2019 | 0.0065 | 0.0070 | 0.0060 | 0.0064 | 5,073,220 | -0.00(-3.03%) |
Jun 05, 2019 | 0.0074 | 0.0074 | 0.0060 | 0.0066 | 6,682,768 | -0.00(-5.71%) |
Jun 04, 2019 | 0.0068 | 0.0070 | 0.0061 | 0.0070 | 6,981,187 | +0.00(+11.11%) |