Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2019-12-02 | 0.04 | 0.04 | 0.03 | 0.04 | 2,508,637 |
2019-11-29 | 0.03 | 0.03 | 0.03 | 0.03 | 24,503,374 |
2019-11-28 | 0.03 | 0.03 | 0.03 | 0.03 | 4,521,952 |
2019-11-27 | 0.03 | 0.03 | 0.03 | 0.03 | 8,365,137 |
2019-11-26 | 0.03 | 0.03 | 0.03 | 0.03 | 2,111,946 |
2019-11-25 | 0.03 | 0.03 | 0.03 | 0.03 | 18,850,897 |
2019-11-22 | 0.03 | 0.03 | 0.03 | 0.03 | 3,193,659 |
2019-11-21 | 0.03 | 0.03 | 0.03 | 0.03 | 3,830,480 |
2019-11-20 | 0.03 | 0.03 | 0.03 | 0.03 | 4,616,884 |
2019-11-19 | 0.03 | 0.03 | 0.03 | 0.03 | 2,707,233 |
2019-11-18 | 0.03 | 0.03 | 0.03 | 0.03 | 18,828,591 |
2019-11-15 | 0.03 | 0.03 | 0.03 | 0.03 | 3,154,046 |
2019-11-14 | 0.03 | 0.03 | 0.03 | 0.03 | 508,385 |
2019-11-13 | 0.03 | 0.03 | 0.03 | 0.03 | 8,545,716 |
2019-11-12 | 0.03 | 0.03 | 0.03 | 0.03 | 3,278,184 |
2019-11-11 | 0.03 | 0.03 | 0.03 | 0.03 | 1,146,947 |
2019-11-08 | 0.04 | 0.04 | 0.03 | 0.03 | 7,465,972 |
2019-11-07 | 0.04 | 0.04 | 0.04 | 0.04 | 3,072,371 |
2019-11-06 | 0.04 | 0.04 | 0.04 | 0.04 | 900,289 |
2019-11-05 | 0.04 | 0.04 | 0.03 | 0.04 | 6,534,467 |
2019-11-04 | 0.04 | 0.04 | 0.04 | 0.04 | 4,212,114 |
2019-11-01 | 0.04 | 0.04 | 0.04 | 0.04 | 6,467,582 |
2019-10-31 | 0.04 | 0.04 | 0.04 | 0.04 | 3,448,911 |
2019-10-30 | 0.04 | 0.04 | 0.04 | 0.04 | 11,539,767 |
2019-10-29 | 0.04 | 0.04 | 0.04 | 0.04 | 4,564,901 |
2019-10-28 | 0.04 | 0.04 | 0.04 | 0.04 | 1,905,131 |
2019-10-25 | 0.04 | 0.04 | 0.04 | 0.04 | 4,830,974 |
2019-10-24 | 0.04 | 0.04 | 0.04 | 0.04 | 56,774,461 |
2019-10-23 | 0.04 | 0.05 | 0.04 | 0.04 | 65,045,292 |
2019-10-22 | 0.03 | 0.03 | 0.03 | 0.03 | 12,852,583 |
2019-10-21 | 0.03 | 0.03 | 0.03 | 0.03 | 1,676,267 |
2019-10-18 | 0.03 | 0.03 | 0.03 | 0.03 | 14,130,535 |
2019-10-17 | 0.03 | 0.03 | 0.03 | 0.03 | 2,871,449 |
2019-10-16 | 0.04 | 0.04 | 0.03 | 0.03 | 13,388,995 |
2019-10-15 | 0.04 | 0.04 | 0.04 | 0.04 | 5,162,326 |
2019-10-14 | 0.04 | 0.04 | 0.04 | 0.04 | 7,721,408 |
2019-10-11 | 0.04 | 0.04 | 0.04 | 0.04 | 426,164 |
2019-10-10 | 0.04 | 0.04 | 0.04 | 0.04 | 1,766,210 |
2019-10-09 | 0.05 | 0.05 | 0.04 | 0.04 | 7,333,658 |
2019-10-08 | 0.05 | 0.05 | 0.05 | 0.05 | 3,502,942 |
2019-10-07 | 0.05 | 0.05 | 0.05 | 0.05 | 6,943,417 |
2019-10-04 | 0.05 | 0.05 | 0.05 | 0.05 | 3,988,194 |
2019-10-03 | 0.05 | 0.05 | 0.05 | 0.05 | 27,588,629 |
2019-10-02 | 0.05 | 0.05 | 0.05 | 0.05 | 8,225,045 |
2019-10-01 | 0.04 | 0.05 | 0.04 | 0.05 | 28,589,100 |
2019-09-30 | 0.04 | 0.04 | 0.04 | 0.04 | 6,920,969 |
2019-09-27 | 0.04 | 0.04 | 0.04 | 0.04 | 6,988,230 |
2019-09-26 | 0.05 | 0.05 | 0.04 | 0.04 | 25,537,317 |
2019-09-25 | 0.05 | 0.05 | 0.05 | 0.05 | 11,343,088 |
2019-09-24 | 0.05 | 0.05 | 0.05 | 0.05 | 5,154,046 |
2019-09-23 | 0.05 | 0.05 | 0.05 | 0.05 | 2,387,337 |
2019-09-20 | 0.04 | 0.06 | 0.04 | 0.05 | 54,694,856 |
2019-09-19 | 0.04 | 0.04 | 0.04 | 0.04 | 4,849,736 |
2019-09-18 | 0.05 | 0.05 | 0.04 | 0.04 | 16,965,421 |
2019-09-17 | 0.05 | 0.05 | 0.05 | 0.05 | 7,714,264 |
2019-09-16 | 0.05 | 0.05 | 0.05 | 0.05 | 513,950 |
2019-09-13 | 0.05 | 0.05 | 0.05 | 0.05 | 30,504,316 |
2019-09-12 | 0.05 | 0.05 | 0.05 | 0.05 | 25,160,821 |
2019-09-11 | 0.05 | 0.05 | 0.04 | 0.05 | 54,559,483 |
2019-09-10 | 0.05 | 0.05 | 0.05 | 0.05 | 16,743,692 |
2019-09-09 | 0.06 | 0.06 | 0.05 | 0.05 | 26,546,610 |
2019-09-06 | 0.07 | 0.06 | 0.05 | 0.05 | 131,043,478 |
2019-09-05 | 0.08 | 0.08 | 0.06 | 0.07 | 303,488,682 |
2019-09-04 | 0.05 | 0.08 | 0.05 | 0.08 | 233,368,023 |
2019-09-03 | 0.02 | 0.07 | 0.02 | 0.05 | 628,908,347 |
2019-09-02 | 0.02 | 0.02 | 0.02 | 0.02 | 11,356,997 |
2019-08-30 | 0.02 | 0.02 | 0.02 | 0.02 | 2,797,851 |
2019-08-29 | 0.02 | 0.02 | 0.02 | 0.02 | 5,802,425 |
2019-08-28 | 0.02 | 0.02 | 0.02 | 0.02 | 6,432,542 |
2019-08-27 | 0.02 | 0.02 | 0.02 | 0.02 | 6,127,192 |
2019-08-23 | 0.03 | 0.03 | 0.02 | 0.03 | 18,400,981 |
2019-08-22 | 0.02 | 0.03 | 0.02 | 0.03 | 46,333,952 |
2019-08-21 | 0.01 | 0.02 | 0.01 | 0.02 | 46,591,334 |
2019-08-20 | 0.01 | 0.01 | 0.01 | 0.01 | 8,283,493 |
2019-08-19 | 0.01 | 0.01 | 0.01 | 0.01 | 1,882,797 |
2019-08-16 | 0.01 | 0.01 | 0.01 | 0.01 | 29,079 |
2019-08-15 | 0.01 | 0.01 | 0.01 | 0.01 | 3,341,462 |
2019-08-14 | 0.01 | 0.01 | 0.01 | 0.01 | 16,976,350 |
2019-08-13 | 0.01 | 0.01 | 0.01 | 0.01 | 13,346,408 |
2019-08-12 | 0.01 | 0.01 | 0.01 | 0.01 | 1,857,957 |
2019-08-09 | 0.01 | 0.01 | 0.01 | 0.01 | 5,065,785 |
2019-08-08 | 0.01 | 0.01 | 0.01 | 0.01 | 10,542,338 |
2019-08-07 | 0.01 | 0.01 | 0.01 | 0.01 | 1,974,363 |
2019-08-06 | 0.01 | 0.01 | 0.01 | 0.01 | 14,365,592 |
2019-08-05 | 0.01 | 0.01 | 0.01 | 0.01 | 17,614,791 |
2019-08-02 | 0.01 | 0.01 | 0.01 | 0.01 | 44,984,192 |
2019-08-01 | 0.02 | 0.02 | 0.01 | 0.01 | 55,886,485 |
2019-07-31 | 0.02 | 0.02 | 0.02 | 0.02 | 7,372,887 |
2019-07-30 | 0.02 | 0.02 | 0.02 | 0.02 | 12,148,449 |
2019-07-29 | 0.02 | 0.02 | 0.02 | 0.02 | 30,076,421 |
2019-07-26 | 0.03 | 0.03 | 0.02 | 0.02 | 68,926,901 |
2019-06-27 | 0.03 | 0.03 | 0.03 | 0.03 | 0 |
2019-06-05 | 0.03 | 0.03 | 0.03 | 0.03 | 0 |
2019-05-13 | 0.03 | 0.03 | 0.03 | 0.03 | 0 |
2019-04-04 | 0.03 | 0.03 | 0.03 | 0.03 | 0 |
2019-04-02 | 0.03 | 0.03 | 0.03 | 0.03 | 0 |