Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0205 | 0.0205 | 0.0200 | 0.0205 | 21,745 | +0.00(+2.50%) |
Oct 30, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,000 | +0.00(+0.00%) |
Oct 29, 2019 | 0.0224 | 0.0234 | 0.0200 | 0.0200 | 9,300 | -0.00(-19.35%) |
Oct 28, 2019 | 0.0200 | 0.0248 | 0.0200 | 0.0248 | 16,275 | -0.00(-0.40%) |
Oct 25, 2019 | 0.0200 | 0.0249 | 0.0151 | 0.0249 | 111,700 | +0.00(+21.46%) |
Oct 24, 2019 | 0.0249 | 0.0249 | 0.0150 | 0.0205 | 378,655 | -0.00(-17.67%) |
Oct 23, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0249 | 236,800 | +0.00(+10.67%) |
Oct 22, 2019 | 0.0200 | 0.0246 | 0.0200 | 0.0225 | 8,681 | -0.00(-8.91%) |
Oct 21, 2019 | 0.0244 | 0.0247 | 0.0244 | 0.0247 | 31,000 | +0.00(+2.92%) |
Oct 18, 2019 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 14,400 | -0.00(-3.61%) |
Oct 17, 2019 | 0.0200 | 0.0249 | 0.0200 | 0.0249 | 11,460 | +0.00(+0.00%) |
Oct 16, 2019 | 0.0225 | 0.0250 | 0.0200 | 0.0249 | 40,040 | -0.00(-0.80%) |
Oct 15, 2019 | 0.0252 | 0.0252 | 0.0195 | 0.0251 | 109,600 | +0.00(+19.52%) |
Oct 14, 2019 | 0.0202 | 0.0210 | 0.0202 | 0.0210 | 3,000 | -0.00(-18.60%) |
Oct 11, 2019 | 0.0203 | 0.0258 | 0.0202 | 0.0258 | 83,500 | -0.00(-0.39%) |
Oct 10, 2019 | 0.0230 | 0.0259 | 0.0203 | 0.0259 | 4,480 | +0.00(+8.37%) |
Oct 09, 2019 | 0.0202 | 0.0239 | 0.0202 | 0.0239 | 2,190 | +0.00(+18.32%) |
Oct 08, 2019 | 0.0201 | 0.0259 | 0.0201 | 0.0202 | 31,990 | +0.00(+0.50%) |
Oct 07, 2019 | 0.0203 | 0.0260 | 0.0201 | 0.0201 | 23,650 | -0.00(-14.47%) |
Oct 04, 2019 | 0.0255 | 0.0288 | 0.0209 | 0.0235 | 43,300 | -0.00(-15.47%) |
Oct 03, 2019 | 0.0240 | 0.0278 | 0.0201 | 0.0278 | 8,800 | -0.00(-0.36%) |
Oct 02, 2019 | 0.0201 | 0.0279 | 0.0201 | 0.0279 | 13,650 | +0.00(+6.49%) |
Oct 01, 2019 | 0.0209 | 0.0289 | 0.0201 | 0.0262 | 16,100 | -0.00(-9.34%) |
Sep 30, 2019 | 0.0290 | 0.0297 | 0.0230 | 0.0289 | 50,029 | -0.00(-0.34%) |
Sep 27, 2019 | 0.0230 | 0.0297 | 0.0201 | 0.0290 | 73,300 | +0.01(+44.28%) |
Sep 26, 2019 | 0.0270 | 0.0275 | 0.0201 | 0.0201 | 957,056 | -0.01(-24.44%) |
Sep 25, 2019 | 0.0266 | 0.0295 | 0.0250 | 0.0266 | 34,975 | -0.00(-7.96%) |
Sep 24, 2019 | 0.0257 | 0.0300 | 0.0257 | 0.0289 | 262,233 | +0.00(+6.64%) |
Sep 23, 2019 | 0.0280 | 0.0300 | 0.0271 | 0.0271 | 27,906 | +0.00(+0.37%) |
Sep 20, 2019 | 0.0350 | 0.0350 | 0.0253 | 0.0270 | 487,500 | -0.01(-20.59%) |
Sep 19, 2019 | 0.0327 | 0.0340 | 0.0281 | 0.0340 | 5,500 | +0.00(+0.89%) |
Sep 18, 2019 | 0.0271 | 0.0338 | 0.0252 | 0.0337 | 62,251 | +0.01(+23.90%) |
Sep 17, 2019 | 0.0300 | 0.0302 | 0.0272 | 0.0272 | 39,531 | -0.00(-13.10%) |
Sep 16, 2019 | 0.0360 | 0.0360 | 0.0290 | 0.0313 | 422,187 | +0.00(+10.99%) |
Sep 13, 2019 | 0.0320 | 0.0354 | 0.0261 | 0.0282 | 283,500 | -0.00(-11.88%) |
Sep 12, 2019 | 0.0345 | 0.0369 | 0.0320 | 0.0320 | 308,847 | -0.00(-4.76%) |
Sep 11, 2019 | 0.0370 | 0.0370 | 0.0312 | 0.0336 | 41,412 | -0.00(-9.19%) |
Sep 10, 2019 | 0.0380 | 0.0380 | 0.0341 | 0.0370 | 24,202 | -0.00(-2.63%) |
Sep 09, 2019 | 0.0400 | 0.0400 | 0.0341 | 0.0380 | 105,584 | +0.00(+4.11%) |
Sep 06, 2019 | 0.0340 | 0.0391 | 0.0313 | 0.0365 | 94,300 | +0.00(+7.35%) |
Sep 05, 2019 | 0.0331 | 0.0340 | 0.0312 | 0.0340 | 192,353 | -0.00(-2.86%) |
Sep 04, 2019 | 0.0331 | 0.0350 | 0.0331 | 0.0350 | 30,769 | +0.00(+0.00%) |
Sep 03, 2019 | 0.0310 | 0.0380 | 0.0300 | 0.0350 | 34,147 | -0.00(-7.89%) |
Aug 30, 2019 | 0.0332 | 0.0390 | 0.0331 | 0.0380 | 77,800 | +0.00(+14.80%) |
Aug 29, 2019 | 0.0400 | 0.0400 | 0.0331 | 0.0331 | 94,515 | +0.00(+0.00%) |
Aug 28, 2019 | 0.0400 | 0.0400 | 0.0330 | 0.0331 | 116,483 | -0.00(-4.34%) |
Aug 27, 2019 | 0.0331 | 0.0350 | 0.0331 | 0.0346 | 167,183 | +0.00(+4.53%) |
Aug 26, 2019 | 0.0400 | 0.0400 | 0.0326 | 0.0331 | 56,907 | -0.00(-8.06%) |
Aug 23, 2019 | 0.0379 | 0.0379 | 0.0346 | 0.0360 | 366,500 | +0.00(+0.56%) |
Aug 22, 2019 | 0.0346 | 0.0380 | 0.0346 | 0.0358 | 165,190 | -0.00(-5.29%) |
Aug 21, 2019 | 0.0389 | 0.0389 | 0.0321 | 0.0378 | 188,664 | -0.00(-2.83%) |
Aug 20, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0389 | 103,631 | -0.00(-2.51%) |
Aug 19, 2019 | 0.0400 | 0.0400 | 0.0322 | 0.0399 | 180,549 | +0.00(+3.10%) |
Aug 16, 2019 | 0.0349 | 0.0400 | 0.0311 | 0.0387 | 331,300 | +0.00(+6.61%) |
Aug 15, 2019 | 0.0360 | 0.0400 | 0.0290 | 0.0363 | 379,270 | +0.01(+17.10%) |
Aug 14, 2019 | 0.0400 | 0.0400 | 0.0300 | 0.0310 | 373,241 | -0.00(-10.92%) |
Aug 13, 2019 | 0.0300 | 0.0365 | 0.0281 | 0.0348 | 252,960 | +0.01(+33.33%) |
Aug 12, 2019 | 0.0340 | 0.0352 | 0.0260 | 0.0261 | 175,502 | -0.01(-21.86%) |
Aug 09, 2019 | 0.0255 | 0.0334 | 0.0255 | 0.0334 | 92,700 | +0.01(+28.46%) |
Aug 08, 2019 | 0.0355 | 0.0360 | 0.0251 | 0.0260 | 187,471 | -0.00(-5.45%) |
Aug 07, 2019 | 0.0335 | 0.0335 | 0.0250 | 0.0275 | 45,188 | -0.00(-8.33%) |
Aug 06, 2019 | 0.0344 | 0.0344 | 0.0280 | 0.0300 | 82,550 | -0.00(-3.23%) |
Aug 05, 2019 | 0.0250 | 0.0344 | 0.0250 | 0.0310 | 30,454 | -0.00(-0.64%) |
Aug 02, 2019 | 0.0313 | 0.0313 | 0.0240 | 0.0312 | 87,600 | -0.00(-3.70%) |