Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0178 | 0.0183 | 0.0159 | 0.0170 | 708,680 | -0.00(-4.49%) |
Sep 27, 2019 | 0.0170 | 0.0190 | 0.0160 | 0.0178 | 1,115,000 | +0.00(+7.23%) |
Sep 26, 2019 | 0.0166 | 0.0170 | 0.0150 | 0.0166 | 803,741 | -0.00(-2.35%) |
Sep 25, 2019 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 455,329 | +0.00(+0.00%) |
Sep 24, 2019 | 0.0162 | 0.0170 | 0.0156 | 0.0170 | 395,340 | +0.00(+1.19%) |
Sep 23, 2019 | 0.0172 | 0.0172 | 0.0130 | 0.0168 | 1,047,684 | -0.00(-2.33%) |
Sep 20, 2019 | 0.0178 | 0.0178 | 0.0156 | 0.0172 | 543,100 | +0.00(+1.18%) |
Sep 19, 2019 | 0.0140 | 0.0170 | 0.0140 | 0.0170 | 689,142 | +0.00(+14.09%) |
Sep 18, 2019 | 0.0174 | 0.0174 | 0.0135 | 0.0149 | 541,329 | -0.00(-14.37%) |
Sep 17, 2019 | 0.0140 | 0.0179 | 0.0140 | 0.0174 | 2,573,537 | +0.00(+20.83%) |
Sep 16, 2019 | 0.0155 | 0.0155 | 0.0131 | 0.0144 | 791,303 | +0.00(+4.35%) |
Sep 13, 2019 | 0.0120 | 0.0150 | 0.0120 | 0.0138 | 93,700 | +0.00(+10.40%) |
Sep 12, 2019 | 0.0112 | 0.0140 | 0.0111 | 0.0125 | 553,400 | -0.00(-10.07%) |
Sep 11, 2019 | 0.0160 | 0.0160 | 0.0110 | 0.0139 | 1,331,149 | -0.00(-13.13%) |
Sep 10, 2019 | 0.0145 | 0.0160 | 0.0109 | 0.0160 | 422,032 | +0.00(+19.40%) |
Sep 09, 2019 | 0.0134 | 0.0151 | 0.0134 | 0.0134 | 741,729 | +0.00(+0.00%) |
Sep 06, 2019 | 0.0111 | 0.0134 | 0.0092 | 0.0134 | 1,073,500 | +0.00(+6.35%) |
Sep 05, 2019 | 0.0117 | 0.0134 | 0.0117 | 0.0126 | 616,436 | -0.00(-6.67%) |
Sep 04, 2019 | 0.0117 | 0.0135 | 0.0117 | 0.0135 | 580,700 | +0.00(+8.00%) |
Sep 03, 2019 | 0.0121 | 0.0130 | 0.0120 | 0.0125 | 847,400 | -0.00(-3.85%) |
Aug 30, 2019 | 0.0151 | 0.0151 | 0.0115 | 0.0130 | 426,000 | +0.00(+5.69%) |
Aug 29, 2019 | 0.0115 | 0.0128 | 0.0100 | 0.0123 | 790,199 | +0.00(+11.82%) |
Aug 28, 2019 | 0.0110 | 0.0110 | 0.0096 | 0.0110 | 549,800 | +0.00(+2.80%) |
Aug 27, 2019 | 0.0111 | 0.0111 | 0.0095 | 0.0107 | 883,400 | -0.00(-5.31%) |
Aug 26, 2019 | 0.0115 | 0.0135 | 0.0109 | 0.0113 | 1,448,661 | +0.00(+2.73%) |
Aug 23, 2019 | 0.0104 | 0.0120 | 0.0104 | 0.0110 | 294,400 | +0.00(+2.80%) |
Aug 22, 2019 | 0.0104 | 0.0120 | 0.0103 | 0.0107 | 970,920 | +0.00(+0.00%) |
Aug 21, 2019 | 0.0110 | 0.0115 | 0.0100 | 0.0107 | 2,081,749 | -0.00(-17.05%) |
Aug 20, 2019 | 0.0180 | 0.0180 | 0.0110 | 0.0129 | 2,121,157 | -0.00(-16.77%) |
Aug 19, 2019 | 0.0164 | 0.0164 | 0.0155 | 0.0155 | 600,210 | -0.00(-1.90%) |
Aug 16, 2019 | 0.0160 | 0.0162 | 0.0143 | 0.0158 | 748,600 | +0.00(+5.33%) |
Aug 15, 2019 | 0.0165 | 0.0165 | 0.0141 | 0.0150 | 826,396 | -0.00(-9.09%) |
Aug 14, 2019 | 0.0141 | 0.0170 | 0.0141 | 0.0165 | 1,589,214 | +0.00(+10.00%) |
Aug 13, 2019 | 0.0150 | 0.0160 | 0.0120 | 0.0150 | 1,985,498 | -0.00(-5.66%) |
Aug 12, 2019 | 0.0157 | 0.0165 | 0.0150 | 0.0159 | 1,601,492 | -0.00(-5.92%) |
Aug 09, 2019 | 0.0179 | 0.0180 | 0.0150 | 0.0169 | 1,014,900 | -0.00(-5.06%) |
Aug 08, 2019 | 0.0180 | 0.0180 | 0.0146 | 0.0178 | 1,664,325 | -0.00(-0.56%) |
Aug 07, 2019 | 0.0175 | 0.0188 | 0.0155 | 0.0179 | 2,410,542 | +0.00(+1.70%) |
Aug 06, 2019 | 0.0148 | 0.0190 | 0.0148 | 0.0176 | 2,839,259 | +0.00(+26.62%) |
Aug 05, 2019 | 0.0091 | 0.0160 | 0.0090 | 0.0139 | 2,703,907 | +0.01(+57.95%) |
Aug 02, 2019 | 0.0115 | 0.0115 | 0.0087 | 0.0088 | 5,822,700 | -0.00(-16.19%) |
Aug 01, 2019 | 0.0135 | 0.0135 | 0.0095 | 0.0105 | 13,327,297 | -0.00(-21.05%) |
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%) |