Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0070 | 0.0075 | 0.0069 | 0.0069 | 394,000 | -0.00(-1.43%) |
Jul 30, 2019 | 0.0073 | 0.0080 | 0.0070 | 0.0070 | 1,302,523 | +0.00(+0.00%) |
Jul 29, 2019 | 0.0073 | 0.0073 | 0.0067 | 0.0070 | 1,567,184 | +0.00(+0.00%) |
Jul 26, 2019 | 0.0074 | 0.0074 | 0.0070 | 0.0070 | 454,800 | -0.00(-1.41%) |
Jul 25, 2019 | 0.0085 | 0.0085 | 0.0070 | 0.0071 | 2,014,630 | -0.00(-6.58%) |
Jul 24, 2019 | 0.0105 | 0.0108 | 0.0071 | 0.0076 | 1,280,698 | -0.00(-25.49%) |
Jul 23, 2019 | 0.0075 | 0.0130 | 0.0072 | 0.0102 | 6,576,565 | +0.00(+36.00%) |
Jul 22, 2019 | 0.0060 | 0.0085 | 0.0060 | 0.0075 | 1,766,987 | +0.00(+1.35%) |
Jul 19, 2019 | 0.0068 | 0.0074 | 0.0060 | 0.0074 | 891,300 | +0.00(+8.82%) |
Jul 18, 2019 | 0.0088 | 0.0088 | 0.0067 | 0.0068 | 927,154 | -0.00(-13.92%) |
Jul 17, 2019 | 0.0071 | 0.0090 | 0.0067 | 0.0079 | 6,644,935 | +0.00(+11.27%) |
Jul 16, 2019 | 0.0067 | 0.0071 | 0.0067 | 0.0071 | 373,145 | +0.00(+0.00%) |
Jul 15, 2019 | 0.0076 | 0.0078 | 0.0065 | 0.0071 | 444,855 | -0.00(-7.79%) |
Jul 12, 2019 | 0.0080 | 0.0089 | 0.0070 | 0.0077 | 1,047,500 | -0.00(-16.30%) |
Jul 11, 2019 | 0.0099 | 0.0099 | 0.0080 | 0.0092 | 1,099,294 | -0.00(-6.12%) |
Jul 10, 2019 | 0.0105 | 0.0110 | 0.0091 | 0.0098 | 1,117,054 | -0.00(-2.00%) |
Jul 09, 2019 | 0.0115 | 0.0115 | 0.0099 | 0.0100 | 1,347,347 | -0.00(-12.28%) |
Jul 08, 2019 | 0.0120 | 0.0120 | 0.0101 | 0.0114 | 903,948 | +0.00(+12.87%) |
Jul 05, 2019 | 0.0110 | 0.0128 | 0.0097 | 0.0101 | 1,509,400 | -0.00(-8.18%) |
Jul 03, 2019 | 0.0101 | 0.0116 | 0.0101 | 0.0110 | 90,600 | -0.00(-14.06%) |
Jul 02, 2019 | 0.0120 | 0.0128 | 0.0096 | 0.0128 | 1,160,666 | +0.00(+6.67%) |
Jul 01, 2019 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 255,099 | -0.00(-13.04%) |
Jun 28, 2019 | 0.0120 | 0.0154 | 0.0110 | 0.0138 | 2,408,600 | +0.00(+25.45%) |
Jun 27, 2019 | 0.0130 | 0.0130 | 0.0099 | 0.0110 | 919,256 | -0.00(-16.03%) |
Jun 26, 2019 | 0.0102 | 0.0131 | 0.0090 | 0.0131 | 962,781 | +0.00(+15.93%) |
Jun 25, 2019 | 0.0091 | 0.0113 | 0.0091 | 0.0113 | 1,341,800 | -0.00(-1.74%) |
Jun 24, 2019 | 0.0130 | 0.0130 | 0.0091 | 0.0115 | 377,600 | -0.00(-11.54%) |
Jun 21, 2019 | 0.0100 | 0.0136 | 0.0100 | 0.0130 | 1,616,400 | -0.00(-2.26%) |
Jun 20, 2019 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 12,429 | +0.00(+0.76%) |
Jun 18, 2019 | 0.0132 | 0.0132 | 0.0132 | 0 | +0.00(+1.54%) | |
Jun 17, 2019 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,500 | -0.00(-1.52%) |
Jun 13, 2019 | 0.0132 | 0.0132 | 0.0132 | 0 | -0.00(-0.75%) | |
Jun 12, 2019 | 0.0126 | 0.0133 | 0.0126 | 0.0133 | 2,000 | +0.00(+2.31%) |
Jun 10, 2019 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-5.80%) | |
Jun 07, 2019 | 0.0137 | 0.0138 | 0.0137 | 0.0138 | 4,000 | +0.00(+0.00%) |
Jun 06, 2019 | 0.0137 | 0.0138 | 0.0137 | 0.0138 | 4,000 | +0.00(+6.15%) |
Jun 05, 2019 | 0.0144 | 0.0144 | 0.0130 | 0.0130 | 9,900 | +0.00(+0.78%) |
Jun 04, 2019 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 166,769 | +0.00(+2.38%) |
Jun 03, 2019 | 0.0126 | 0.0152 | 0.0125 | 0.0126 | 115,100 | -0.00(-3.08%) |
May 31, 2019 | 0.0124 | 0.0130 | 0.0120 | 0.0130 | 52,200 | -0.00(-12.16%) |
May 30, 2019 | 0.0153 | 0.0153 | 0.0120 | 0.0148 | 249,997 | -0.00(-3.90%) |
May 29, 2019 | 0.0131 | 0.0163 | 0.0115 | 0.0154 | 12,982 | -0.00(-8.33%) |
May 28, 2019 | 0.0158 | 0.0168 | 0.0158 | 0.0168 | 22,378 | +0.00(+19.15%) |
May 24, 2019 | 0.0132 | 0.0150 | 0.0132 | 0.0141 | 43,600 | -0.00(-4.73%) |
May 23, 2019 | 0.0168 | 0.0168 | 0.0115 | 0.0148 | 280,318 | -0.00(-11.90%) |
May 22, 2019 | 0.0170 | 0.0170 | 0.0158 | 0.0168 | 130,500 | +0.00(+0.00%) |
May 21, 2019 | 0.0160 | 0.0170 | 0.0145 | 0.0168 | 144,379 | -0.00(-2.33%) |
May 20, 2019 | 0.0172 | 0.0172 | 0.0160 | 0.0172 | 91,821 | +0.00(+2.38%) |
May 17, 2019 | 0.0159 | 0.0168 | 0.0158 | 0.0168 | 301,100 | -0.00(-2.33%) |
May 16, 2019 | 0.0168 | 0.0175 | 0.0159 | 0.0172 | 276,032 | +0.00(+16.22%) |
May 15, 2019 | 0.0082 | 0.0160 | 0.0082 | 0.0148 | 394,480 | +0.00(+2.07%) |
May 14, 2019 | 0.0110 | 0.0145 | 0.0093 | 0.0145 | 483,132 | +0.00(+40.78%) |
May 13, 2019 | 0.0114 | 0.0114 | 0.0080 | 0.0103 | 157,268 | -0.00(-6.36%) |
May 10, 2019 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 143,600 | +0.00(+13.40%) |
May 09, 2019 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 1,000 | -0.00(-11.82%) |
May 08, 2019 | 0.0114 | 0.0114 | 0.0098 | 0.0110 | 237,864 | -0.00(-3.51%) |
May 07, 2019 | 0.0103 | 0.0119 | 0.0103 | 0.0114 | 55,800 | -0.00(-8.80%) |
May 03, 2019 | 0.0125 | 0.0125 | 0.0125 | 0 | -0.00(-8.09%) | |
May 02, 2019 | 0.0134 | 0.0142 | 0.0120 | 0.0136 | 139,600 | +0.00(+4.62%) |