Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.1261 | 0.1272 | 0.1249 | 0.1272 | 2,706 | +0.00(+1.84%) |
Sep 27, 2019 | 0.1249 | 0.1249 | 0.1249 | 0.1249 | 400 | -0.01(-4.73%) |
Sep 26, 2019 | 0.1400 | 0.1400 | 0.1222 | 0.1311 | 19,980 | -0.02(-12.60%) |
Sep 24, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.03(+22.75%) | |
Sep 23, 2019 | 0.1300 | 0.1300 | 0.1222 | 0.1222 | 7,678 | -0.01(-6.00%) |
Sep 20, 2019 | 0.1200 | 0.1400 | 0.1200 | 0.1300 | 14,100 | +0.00(+0.00%) |
Sep 19, 2019 | 0.1300 | 0.1540 | 0.1300 | 0.1300 | 2,683 | +0.00(+0.00%) |
Sep 18, 2019 | 0.1390 | 0.1600 | 0.1300 | 0.1300 | 4,403 | -0.04(-23.53%) |
Sep 16, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-6.85%) | |
Sep 13, 2019 | 0.1300 | 0.1825 | 0.1300 | 0.1825 | 18,800 | +0.02(+14.06%) |
Sep 12, 2019 | 0.1400 | 0.1630 | 0.1300 | 0.1600 | 23,309 | -0.02(-12.33%) |
Sep 11, 2019 | 0.1825 | 0.1825 | 0.1800 | 0.1825 | 1,237 | +0.02(+14.06%) |
Sep 10, 2019 | 0.1300 | 0.1800 | 0.1300 | 0.1600 | 14,986 | -0.02(-11.11%) |
Sep 09, 2019 | 0.1850 | 0.1850 | 0.1200 | 0.1800 | 7,470 | +0.02(+12.50%) |
Sep 06, 2019 | 0.1972 | 0.1972 | 0.1400 | 0.1600 | 5,100 | -0.04(-19.96%) |
Sep 05, 2019 | 0.1100 | 0.1999 | 0.1100 | 0.1999 | 3,769 | +0.03(+17.94%) |
Sep 04, 2019 | 0.1610 | 0.2140 | 0.1100 | 0.1695 | 15,219 | -0.03(-15.21%) |
Sep 03, 2019 | 0.1999 | 0.1999 | 0.1894 | 0.1999 | 11,917 | +0.00(+0.00%) |
Aug 30, 2019 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 1,300 | -0.00(-0.74%) |
Aug 29, 2019 | 0.2136 | 0.2136 | 0.1300 | 0.2014 | 3,075 | +0.06(+43.86%) |
Aug 28, 2019 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 2,250 | +0.01(+7.69%) |
Aug 27, 2019 | 0.2600 | 0.2600 | 0.1300 | 0.1300 | 15,819 | -0.11(-44.89%) |
Aug 26, 2019 | 0.1600 | 0.2399 | 0.1600 | 0.2359 | 25,354 | +0.08(+47.44%) |
Aug 23, 2019 | 0.2910 | 0.2910 | 0.1300 | 0.1600 | 108,700 | -0.13(-45.02%) |
Aug 22, 2019 | 0.3150 | 0.3400 | 0.2910 | 0.2910 | 16,193 | -0.02(-7.62%) |
Aug 21, 2019 | 0.3700 | 0.3700 | 0.3150 | 0.3150 | 26,653 | -0.01(-3.08%) |
Aug 20, 2019 | 0.3500 | 0.3700 | 0.3150 | 0.3250 | 14,087 | -0.02(-5.80%) |
Aug 19, 2019 | 0.4000 | 0.4000 | 0.3050 | 0.3450 | 16,349 | -0.03(-6.76%) |
Aug 16, 2019 | 0.3530 | 0.4000 | 0.2500 | 0.3700 | 69,700 | +0.01(+3.35%) |
Aug 15, 2019 | 0.3650 | 0.3650 | 0.3000 | 0.3580 | 45,898 | +0.02(+5.29%) |
Aug 14, 2019 | 0.3930 | 0.3930 | 0.3100 | 0.3400 | 91,109 | +0.03(+9.68%) |
Aug 13, 2019 | 0.3370 | 0.4100 | 0.2300 | 0.3100 | 320,676 | -0.05(-13.89%) |
Aug 12, 2019 | 2.270 | 2.270 | 0.2900 | 0.3600 | 1,396,893 | -1.92(-84.21%) |
Aug 09, 2019 | 2.250 | 2.380 | 2.200 | 2.280 | 50,600 | -0.09(-3.90%) |
Aug 08, 2019 | 2.350 | 2.420 | 2.110 | 2.373 | 162,193 | +0.07(+3.15%) |
Aug 07, 2019 | 2.240 | 2.320 | 2.170 | 2.300 | 130,609 | +0.15(+6.98%) |
Aug 06, 2019 | 1.950 | 2.150 | 1.950 | 2.150 | 143,409 | +0.22(+11.40%) |
Aug 05, 2019 | 1.600 | 1.980 | 1.550 | 1.930 | 61,574 | +0.18(+10.29%) |
Aug 02, 2019 | 1.880 | 1.880 | 1.540 | 1.750 | 20,700 | -0.13(-6.91%) |
Aug 01, 2019 | 1.900 | 1.910 | 1.750 | 1.880 | 48,319 | -0.02(-1.05%) |
Jul 31, 2019 | 1.450 | 1.900 | 1.450 | 1.900 | 68,715 | +0.41(+27.52%) |
Jul 30, 2019 | 1.980 | 1.995 | 1.190 | 1.490 | 83,666 | -0.44(-22.96%) |
Jul 29, 2019 | 1.890 | 1.980 | 1.870 | 1.934 | 56,950 | +0.07(+3.98%) |
Jul 26, 2019 | 1.850 | 1.900 | 1.785 | 1.860 | 62,000 | +0.06(+3.33%) |
Jul 25, 2019 | 1.790 | 1.850 | 1.750 | 1.800 | 65,276 | +0.05(+2.86%) |
Jul 24, 2019 | 1.550 | 1.770 | 1.520 | 1.750 | 199,731 | +0.20(+12.90%) |
Jul 23, 2019 | 1.480 | 1.550 | 1.460 | 1.550 | 81,620 | +0.12(+8.39%) |
Jul 22, 2019 | 1.370 | 1.430 | 1.340 | 1.430 | 65,718 | +0.07(+5.15%) |
Jul 19, 2019 | 1.330 | 1.370 | 1.225 | 1.360 | 75,200 | +0.16(+13.33%) |
Jul 18, 2019 | 0.8000 | 1.380 | 0.8000 | 1.200 | 148,956 | +0.20(+20.00%) |
Jul 17, 2019 | 0.6580 | 1.000 | 0.5500 | 1.000 | 7,168 | +0.25(+33.33%) |
Jul 16, 2019 | 0.8000 | 0.9000 | 0.7500 | 0.7500 | 5,186 | -0.07(-8.54%) |
Jul 15, 2019 | 0.8100 | 1.000 | 0.8100 | 0.8200 | 3,750 | +0.01(+1.23%) |
Jul 12, 2019 | 0.8100 | 0.8100 | 0.7500 | 0.8100 | 2,500 | -0.34(-29.57%) |
Jul 11, 2019 | 1.040 | 1.150 | 0.8000 | 1.150 | 3,805 | +0.15(+15.00%) |
Jul 10, 2019 | 1.200 | 1.200 | 0.7000 | 1.000 | 15,166 | -0.40(-28.57%) |
Jul 09, 2019 | 1.850 | 1.850 | 1.400 | 1.400 | 922 | -0.43(-23.50%) |
Jul 08, 2019 | 1.500 | 1.830 | 1.100 | 1.830 | 7,501 | -0.16(-8.04%) |
Jul 05, 2019 | 1.900 | 1.990 | 1.900 | 1.990 | 1,100 | -0.00(-0.08%) |
Jul 03, 2019 | 1.990 | 1.992 | 1.990 | 1.992 | 700 | -0.01(-0.42%) |
Jul 02, 2019 | 1.890 | 2.000 | 1.890 | 2.000 | 3,142 | +0.12(+6.38%) |