Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 1,250,183 | +0.00(+10.00%) |
Oct 30, 2019 | 0.0600 | 0.0650 | 0.0500 | 0.0500 | 1,760,259 | -0.02(-28.57%) |
Oct 29, 2019 | 0.0400 | 0.0800 | 0.0350 | 0.0700 | 10,128,281 | -0.14(-67.44%) |
Oct 25, 2019 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.02(-6.52%) | |
Oct 24, 2019 | 0.2300 | 0.2300 | 0.2150 | 0.2300 | 79,073 | +0.01(+2.22%) |
Oct 23, 2019 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 35,710 | +0.00(+0.00%) |
Oct 22, 2019 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 35,171 | +0.00(+0.00%) |
Oct 21, 2019 | 0.2250 | 0.2350 | 0.2250 | 0.2250 | 88,528 | -0.01(-2.17%) |
Oct 18, 2019 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 16,411 | +0.01(+2.22%) |
Oct 17, 2019 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 25,710 | +0.00(+0.00%) |
Oct 16, 2019 | 0.2400 | 0.2450 | 0.2250 | 0.2250 | 65,870 | -0.01(-2.17%) |
Oct 15, 2019 | 0.2400 | 0.2450 | 0.2250 | 0.2300 | 75,321 | -0.01(-4.17%) |
Oct 11, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.01(-4.00%) | |
Oct 10, 2019 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 52,550 | +0.00(+0.00%) |
Oct 09, 2019 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 78,005 | +0.00(+0.00%) |
Oct 08, 2019 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 143,219 | +0.00(+0.00%) |
Oct 07, 2019 | 0.2400 | 0.2650 | 0.2400 | 0.2500 | 274,794 | +0.02(+6.38%) |
Oct 04, 2019 | 0.2250 | 0.2400 | 0.2250 | 0.2350 | 183,784 | +0.00(+2.17%) |
Oct 03, 2019 | 0.2300 | 0.2350 | 0.2250 | 0.2300 | 58,482 | +0.00(+0.00%) |
Oct 02, 2019 | 0.2300 | 0.2350 | 0.2250 | 0.2300 | 110,743 | +0.01(+4.55%) |
Oct 01, 2019 | 0.2100 | 0.2250 | 0.2100 | 0.2200 | 73,533 | +0.01(+4.76%) |
Sep 30, 2019 | 0.2450 | 0.2450 | 0.2050 | 0.2100 | 600,085 | -0.05(-17.65%) |
Sep 27, 2019 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 66,229 | +0.03(+13.33%) |
Sep 26, 2019 | 0.2250 | 0.2300 | 0.2200 | 0.2250 | 92,034 | -0.01(-2.17%) |
Sep 25, 2019 | 0.2500 | 0.2500 | 0.2250 | 0.2300 | 303,522 | -0.01(-6.12%) |
Sep 24, 2019 | 0.2500 | 0.2550 | 0.2400 | 0.2450 | 198,542 | -0.01(-2.00%) |
Sep 23, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 81,857 | -0.01(-3.85%) |
Sep 20, 2019 | 0.2650 | 0.2700 | 0.2500 | 0.2600 | 39,342 | -0.01(-1.89%) |
Sep 19, 2019 | 0.2600 | 0.2700 | 0.2550 | 0.2650 | 73,204 | +0.02(+6.00%) |
Sep 18, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 63,102 | -0.02(-5.66%) |
Sep 17, 2019 | 0.2600 | 0.2800 | 0.2600 | 0.2650 | 229,559 | +0.01(+3.92%) |
Sep 16, 2019 | 0.2850 | 0.3200 | 0.2400 | 0.2550 | 491,635 | -0.03(-10.53%) |
Sep 13, 2019 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 95,087 | +0.00(+0.00%) |
Sep 12, 2019 | 0.2750 | 0.2850 | 0.2700 | 0.2850 | 347,486 | -0.02(-5.00%) |
Sep 11, 2019 | 0.3300 | 0.3300 | 0.2850 | 0.3000 | 331,707 | -0.04(-11.76%) |
Sep 10, 2019 | 0.3600 | 0.3600 | 0.3350 | 0.3400 | 161,047 | -0.01(-2.86%) |
Sep 09, 2019 | 0.3550 | 0.3650 | 0.3350 | 0.3500 | 141,695 | -0.01(-2.78%) |
Sep 06, 2019 | 0.3600 | 0.3700 | 0.3450 | 0.3600 | 433,697 | +0.01(+1.41%) |
Sep 05, 2019 | 0.3400 | 0.3600 | 0.3350 | 0.3550 | 170,839 | +0.00(+0.00%) |
Sep 04, 2019 | 0.3650 | 0.3700 | 0.3300 | 0.3550 | 477,377 | +0.01(+1.43%) |
Sep 03, 2019 | 0.3000 | 0.3750 | 0.3000 | 0.3500 | 1,551,889 | +0.10(+42.86%) |
Aug 30, 2019 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.04(+16.67%) | |
Aug 29, 2019 | 0.2100 | 0.2150 | 0.1850 | 0.2100 | 436,052 | +0.01(+5.00%) |
Aug 28, 2019 | 0.1800 | 0.2100 | 0.1700 | 0.2000 | 1,726,488 | +0.02(+11.11%) |
Aug 27, 2019 | 0.2400 | 0.2450 | 0.1800 | 0.1800 | 3,201,585 | -0.07(-28.00%) |
Aug 26, 2019 | 0.2850 | 0.2950 | 0.2400 | 0.2500 | 485,022 | -0.03(-10.71%) |
Aug 23, 2019 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 68,383 | -0.00(-1.75%) |
Aug 22, 2019 | 0.2900 | 0.2900 | 0.2750 | 0.2850 | 101,516 | -0.01(-3.39%) |
Aug 21, 2019 | 0.3350 | 0.3350 | 0.2750 | 0.2950 | 734,979 | -0.05(-13.24%) |
Aug 20, 2019 | 0.3450 | 0.3550 | 0.3400 | 0.3400 | 57,780 | +0.00(+0.00%) |
Aug 19, 2019 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 137,428 | -0.02(-6.85%) |
Aug 16, 2019 | 0.3600 | 0.3700 | 0.3450 | 0.3650 | 52,289 | +0.01(+1.39%) |
Aug 15, 2019 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 58,976 | -0.01(-2.70%) |
Aug 14, 2019 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 57,650 | +0.00(+0.00%) |
Aug 13, 2019 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 97,059 | +0.00(+0.00%) |
Aug 12, 2019 | 0.3500 | 0.3700 | 0.3450 | 0.3700 | 185,284 | +0.03(+7.25%) |
Aug 09, 2019 | 0.3600 | 0.3600 | 0.3200 | 0.3450 | 467,354 | -0.03(-6.76%) |
Aug 08, 2019 | 0.3900 | 0.3900 | 0.3650 | 0.3700 | 220,401 | -0.03(-6.33%) |
Aug 07, 2019 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 49,868 | +0.01(+1.28%) |
Aug 06, 2019 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 47,179 | -0.01(-2.50%) |
Aug 02, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.03(+6.67%) |