Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0201 | 0.0220 | 0.0200 | 0.0201 | 5,100 | -0.00(-8.64%) |
Jul 30, 2019 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 54,263 | +0.00(+0.00%) |
Jul 29, 2019 | 0.0230 | 0.0244 | 0.0191 | 0.0220 | 26,200 | -0.00(-5.98%) |
Jul 26, 2019 | 0.0233 | 0.0250 | 0.0101 | 0.0234 | 258,000 | -0.01(-29.94%) |
Jul 25, 2019 | 0.0334 | 0.0334 | 0.0222 | 0.0334 | 9,850 | -0.00(-1.47%) |
Jul 24, 2019 | 0.0321 | 0.0350 | 0.0300 | 0.0339 | 129,879 | +0.00(+4.95%) |
Jul 23, 2019 | 0.0365 | 0.0365 | 0.0321 | 0.0323 | 53,182 | -0.00(-8.76%) |
Jul 22, 2019 | 0.0321 | 0.0361 | 0.0321 | 0.0354 | 13,975 | -0.00(-1.94%) |
Jul 19, 2019 | 0.0342 | 0.0361 | 0.0321 | 0.0361 | 13,600 | +0.00(+1.12%) |
Jul 18, 2019 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 5,000 | -0.00(-1.38%) |
Jul 17, 2019 | 0.0330 | 0.0363 | 0.0330 | 0.0362 | 2,720 | +0.00(+0.56%) |
Jul 16, 2019 | 0.0360 | 0.0360 | 0.0330 | 0.0360 | 6,200 | -0.00(-1.37%) |
Jul 15, 2019 | 0.0326 | 0.0365 | 0.0326 | 0.0365 | 1,404 | -0.00(-1.08%) |
Jul 12, 2019 | 0.0326 | 0.0369 | 0.0326 | 0.0369 | 42,200 | +0.00(+0.00%) |
Jul 11, 2019 | 0.0321 | 0.0369 | 0.0321 | 0.0369 | 10,810 | +0.00(+11.48%) |
Jul 10, 2019 | 0.0366 | 0.0369 | 0.0330 | 0.0331 | 52,403 | +0.00(+0.30%) |
Jul 09, 2019 | 0.0351 | 0.0378 | 0.0330 | 0.0330 | 116,308 | -0.00(-12.70%) |
Jul 08, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0378 | 21,850 | -0.00(-3.08%) |
Jul 05, 2019 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 600 | -0.00(-3.94%) |
Jul 03, 2019 | 0.0321 | 0.0406 | 0.0321 | 0.0406 | 40,500 | +0.00(+10.63%) |
Jul 02, 2019 | 0.0326 | 0.0369 | 0.0321 | 0.0367 | 7,485 | +0.00(+1.94%) |
Jul 01, 2019 | 0.0321 | 0.0363 | 0.0321 | 0.0360 | 38,030 | -0.00(-5.01%) |
Jun 28, 2019 | 0.0323 | 0.0400 | 0.0321 | 0.0379 | 39,100 | -0.00(-1.04%) |
Jun 27, 2019 | 0.0409 | 0.0409 | 0.0383 | 0.0383 | 740 | +0.00(+4.64%) |
Jun 26, 2019 | 0.0322 | 0.0473 | 0.0320 | 0.0366 | 257,796 | -0.00(-8.50%) |
Jun 25, 2019 | 0.0509 | 0.0509 | 0.0352 | 0.0400 | 5,500 | +0.00(+0.00%) |
Jun 24, 2019 | 0.0402 | 0.0402 | 0.0321 | 0.0400 | 34,300 | -0.00(-0.74%) |
Jun 21, 2019 | 0.0358 | 0.0419 | 0.0321 | 0.0403 | 37,400 | +0.00(+0.75%) |
Jun 20, 2019 | 0.0336 | 0.0435 | 0.0321 | 0.0400 | 13,200 | +0.00(+9.29%) |
Jun 19, 2019 | 0.0351 | 0.0388 | 0.0350 | 0.0366 | 29,835 | +0.00(+1.67%) |
Jun 18, 2019 | 0.0350 | 0.0399 | 0.0350 | 0.0360 | 141,815 | -0.00(-9.32%) |
Jun 17, 2019 | 0.0350 | 0.0397 | 0.0350 | 0.0397 | 11,700 | -0.00(-0.75%) |
Jun 14, 2019 | 0.0390 | 0.0400 | 0.0350 | 0.0400 | 145,200 | -0.00(-6.98%) |
Jun 13, 2019 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 51,000 | -0.00(-3.80%) |
Jun 12, 2019 | 0.0400 | 0.0449 | 0.0385 | 0.0447 | 18,200 | +0.00(+0.68%) |
Jun 11, 2019 | 0.0360 | 0.0448 | 0.0360 | 0.0444 | 36,204 | +0.00(+11.00%) |
Jun 10, 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 78,929 | -0.00(-10.71%) |
Jun 07, 2019 | 0.0381 | 0.0448 | 0.0381 | 0.0448 | 22,400 | +0.00(+5.66%) |
Jun 06, 2019 | 0.0381 | 0.0439 | 0.0381 | 0.0424 | 29,900 | -0.00(-3.42%) |
Jun 05, 2019 | 0.0411 | 0.0440 | 0.0383 | 0.0439 | 31,269 | +0.00(+2.09%) |
Jun 04, 2019 | 0.0381 | 0.0430 | 0.0381 | 0.0430 | 76,210 | -0.00(-3.37%) |
Jun 03, 2019 | 0.0382 | 0.0449 | 0.0382 | 0.0445 | 37,963 | -0.00(-0.89%) |
May 31, 2019 | 0.0410 | 0.0449 | 0.0391 | 0.0449 | 87,000 | +0.00(+9.51%) |
May 30, 2019 | 0.0415 | 0.0445 | 0.0381 | 0.0410 | 21,800 | +0.00(+2.50%) |
May 29, 2019 | 0.0450 | 0.0450 | 0.0381 | 0.0400 | 132,147 | -0.00(-11.11%) |
May 28, 2019 | 0.0400 | 0.0450 | 0.0381 | 0.0450 | 20,848 | +0.00(+0.00%) |
May 24, 2019 | 0.0569 | 0.0570 | 0.0320 | 0.0450 | 1,244,000 | -0.01(-20.91%) |
May 23, 2019 | 0.0501 | 0.0579 | 0.0501 | 0.0569 | 9,900 | -0.00(-1.56%) |
May 22, 2019 | 0.0500 | 0.0588 | 0.0500 | 0.0578 | 18,279 | -0.00(-1.70%) |
May 21, 2019 | 0.0503 | 0.0590 | 0.0500 | 0.0588 | 68,413 | +0.00(+0.86%) |
May 20, 2019 | 0.0555 | 0.0590 | 0.0503 | 0.0583 | 46,568 | +0.00(+0.52%) |
May 17, 2019 | 0.0612 | 0.0612 | 0.0555 | 0.0580 | 19,600 | -0.00(-2.52%) |
May 16, 2019 | 0.0559 | 0.0598 | 0.0555 | 0.0595 | 22,770 | +0.00(+0.00%) |
May 15, 2019 | 0.0565 | 0.0600 | 0.0555 | 0.0595 | 43,169 | -0.00(-0.83%) |
May 14, 2019 | 0.0594 | 0.0600 | 0.0565 | 0.0600 | 7,770 | +0.00(+0.17%) |
May 13, 2019 | 0.0560 | 0.0610 | 0.0556 | 0.0599 | 7,913 | +0.00(+0.67%) |
May 10, 2019 | 0.0612 | 0.0623 | 0.0556 | 0.0595 | 39,900 | +0.00(+4.39%) |
May 09, 2019 | 0.0600 | 0.0600 | 0.0555 | 0.0570 | 29,966 | -0.00(-5.00%) |
May 08, 2019 | 0.0604 | 0.0604 | 0.0585 | 0.0600 | 12,352 | -0.00(-0.66%) |
May 07, 2019 | 0.0585 | 0.0604 | 0.0585 | 0.0604 | 32,238 | +0.00(+0.67%) |
May 06, 2019 | 0.0585 | 0.0600 | 0.0585 | 0.0600 | 34,557 | +0.00(+0.00%) |
May 03, 2019 | 0.0600 | 0.0600 | 0.0581 | 0.0600 | 40,300 | +0.00(+0.00%) |
May 02, 2019 | 0.0565 | 0.0623 | 0.0565 | 0.0600 | 83,800 | -0.00(-3.23%) |