Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0290 | 0.0310 | 0.0290 | 0.0305 | 137,898 | +0.00(+1.67%) |
Sep 27, 2019 | 0.0280 | 0.0300 | 0.0245 | 0.0300 | 307,500 | +0.00(+3.45%) |
Sep 26, 2019 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 40,000 | +0.00(+0.00%) |
Sep 25, 2019 | 0.0280 | 0.0290 | 0.0220 | 0.0290 | 142,014 | +0.00(+12.40%) |
Sep 24, 2019 | 0.0274 | 0.0275 | 0.0240 | 0.0258 | 19,982 | +0.00(+17.27%) |
Sep 23, 2019 | 0.0243 | 0.0280 | 0.0200 | 0.0220 | 272,407 | -0.01(-20.00%) |
Sep 20, 2019 | 0.0250 | 0.0280 | 0.0243 | 0.0275 | 426,400 | +0.00(+5.77%) |
Sep 19, 2019 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 110,394 | +0.00(+8.33%) |
Sep 18, 2019 | 0.0205 | 0.0300 | 0.0205 | 0.0240 | 112,000 | -0.00(-4.00%) |
Sep 17, 2019 | 0.0250 | 0.0300 | 0.0240 | 0.0250 | 75,460 | -0.00(-15.54%) |
Sep 16, 2019 | 0.0249 | 0.0296 | 0.0249 | 0.0296 | 111,000 | +0.00(+18.88%) |
Sep 13, 2019 | 0.0280 | 0.0280 | 0.0212 | 0.0249 | 221,900 | -0.00(-11.07%) |
Sep 12, 2019 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 10,566 | +0.00(+3.70%) |
Sep 11, 2019 | 0.0248 | 0.0290 | 0.0248 | 0.0270 | 147,708 | -0.00(-6.90%) |
Sep 10, 2019 | 0.0289 | 0.0290 | 0.0241 | 0.0290 | 111,000 | +0.00(+0.00%) |
Sep 09, 2019 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 20,551 | +0.00(+0.00%) |
Sep 06, 2019 | 0.0236 | 0.0290 | 0.0192 | 0.0290 | 63,300 | +0.00(+11.54%) |
Sep 05, 2019 | 0.0300 | 0.0300 | 0.0220 | 0.0260 | 21,211 | +0.00(+1.17%) |
Sep 03, 2019 | 0.0257 | 0.0257 | 0.0257 | 0 | +0.00(+5.76%) | |
Aug 30, 2019 | 0.0270 | 0.0300 | 0.0243 | 0.0243 | 71,300 | -0.00(-2.80%) |
Aug 29, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 | -0.00(-3.85%) |
Aug 28, 2019 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 50,000 | -0.00(-13.33%) |
Aug 27, 2019 | 0.0260 | 0.0300 | 0.0231 | 0.0300 | 286,610 | +0.00(+15.38%) |
Aug 26, 2019 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 374,572 | -0.00(-13.04%) |
Aug 23, 2019 | 0.0299 | 0.0299 | 0.0240 | 0.0299 | 51,000 | +0.00(+13.69%) |
Aug 22, 2019 | 0.0276 | 0.0280 | 0.0263 | 0.0263 | 79,000 | -0.00(-6.07%) |
Aug 21, 2019 | 0.0250 | 0.0375 | 0.0250 | 0.0280 | 183,381 | -0.00(-14.63%) |
Aug 20, 2019 | 0.0330 | 0.0350 | 0.0245 | 0.0328 | 597,936 | -0.00(-5.48%) |
Aug 19, 2019 | 0.0378 | 0.0378 | 0.0326 | 0.0347 | 2,300 | +0.00(+0.87%) |
Aug 16, 2019 | 0.0340 | 0.0379 | 0.0261 | 0.0344 | 237,000 | +0.00(+0.00%) |
Aug 15, 2019 | 0.0379 | 0.0379 | 0.0344 | 0.0344 | 6,100 | -0.00(-9.23%) |
Aug 14, 2019 | 0.0390 | 0.0390 | 0.0341 | 0.0379 | 274,966 | -0.00(-5.25%) |
Aug 13, 2019 | 0.0399 | 0.0400 | 0.0366 | 0.0400 | 1,123,756 | +0.00(+12.04%) |
Aug 12, 2019 | 0.0400 | 0.0400 | 0.0351 | 0.0357 | 183,786 | +0.00(+2.00%) |
Aug 09, 2019 | 0.0400 | 0.0400 | 0.0345 | 0.0350 | 221,600 | -0.00(-12.50%) |
Aug 08, 2019 | 0.0345 | 0.0425 | 0.0335 | 0.0400 | 247,670 | +0.01(+14.94%) |
Aug 07, 2019 | 0.0364 | 0.0364 | 0.0327 | 0.0348 | 29,100 | +0.00(+5.78%) |
Aug 06, 2019 | 0.0380 | 0.0380 | 0.0329 | 0.0329 | 114,828 | -0.00(-3.24%) |
Aug 05, 2019 | 0.0385 | 0.0400 | 0.0340 | 0.0340 | 352,899 | -0.00(-0.29%) |
Aug 02, 2019 | 0.0375 | 0.0375 | 0.0330 | 0.0341 | 292,100 | -0.00(-6.32%) |
Aug 01, 2019 | 0.0410 | 0.0470 | 0.0349 | 0.0364 | 1,210,926 | -0.00(-4.21%) |
Jul 31, 2019 | 0.0351 | 0.0390 | 0.0351 | 0.0380 | 117,650 | +0.00(+8.57%) |
Jul 30, 2019 | 0.0366 | 0.0399 | 0.0350 | 0.0350 | 189,154 | -0.00(-10.26%) |
Jul 29, 2019 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 50,390 | +0.00(+0.00%) |
Jul 26, 2019 | 0.0400 | 0.0420 | 0.0352 | 0.0390 | 57,300 | +0.00(+11.11%) |
Jul 25, 2019 | 0.0393 | 0.0414 | 0.0351 | 0.0351 | 198,762 | -0.00(-3.84%) |
Jul 24, 2019 | 0.0344 | 0.0392 | 0.0343 | 0.0365 | 60,020 | -0.00(-6.89%) |
Jul 23, 2019 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 4,329 | +0.00(+5.95%) |
Jul 22, 2019 | 0.0370 | 0.0400 | 0.0350 | 0.0370 | 302,796 | -0.00(-7.50%) |
Jul 19, 2019 | 0.0400 | 0.0425 | 0.0375 | 0.0400 | 341,100 | +0.00(+0.00%) |
Jul 18, 2019 | 0.0400 | 0.0423 | 0.0390 | 0.0400 | 503,400 | +0.00(+0.00%) |
Jul 17, 2019 | 0.0327 | 0.0425 | 0.0327 | 0.0400 | 173,452 | +0.00(+14.29%) |
Jul 16, 2019 | 0.0380 | 0.0400 | 0.0350 | 0.0350 | 102,000 | -0.00(-12.50%) |
Jul 12, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jul 11, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,225 | +0.00(+0.00%) |
Jul 10, 2019 | 0.0385 | 0.0440 | 0.0380 | 0.0400 | 101,398 | +0.00(+5.26%) |
Jul 09, 2019 | 0.0333 | 0.0458 | 0.0333 | 0.0380 | 76,400 | -0.00(-0.78%) |
Jul 08, 2019 | 0.0440 | 0.0460 | 0.0383 | 0.0383 | 136,010 | -0.00(-9.88%) |
Jul 05, 2019 | 0.0446 | 0.0449 | 0.0400 | 0.0425 | 78,900 | -0.00(-5.13%) |