Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0326 | 0.0340 | 0.0295 | 0.0329 | 60,000 | +0.00(+9.67%) |
Oct 30, 2018 | 0.0320 | 0.0350 | 0.0280 | 0.0300 | 425,828 | -0.00(-8.81%) |
Oct 29, 2018 | 0.0280 | 0.0330 | 0.0270 | 0.0329 | 258,884 | +0.01(+21.85%) |
Oct 26, 2018 | 0.0350 | 0.0350 | 0.0265 | 0.0270 | 401,600 | -0.01(-20.59%) |
Oct 25, 2018 | 0.0300 | 0.0350 | 0.0280 | 0.0340 | 287,600 | +0.01(+19.72%) |
Oct 24, 2018 | 0.0300 | 0.0330 | 0.0265 | 0.0284 | 267,446 | -0.00(-5.33%) |
Oct 23, 2018 | 0.0455 | 0.0455 | 0.0266 | 0.0300 | 304,839 | -0.00(-2.91%) |
Oct 22, 2018 | 0.0353 | 0.0353 | 0.0309 | 0.0309 | 60,290 | +0.00(+0.00%) |
Oct 19, 2018 | 0.0350 | 0.0350 | 0.0309 | 0.0309 | 70,600 | -0.00(-0.32%) |
Oct 18, 2018 | 0.0360 | 0.0360 | 0.0309 | 0.0310 | 313,601 | -0.00(-2.52%) |
Oct 17, 2018 | 0.0335 | 0.0419 | 0.0318 | 0.0318 | 407,190 | -0.00(-11.91%) |
Oct 16, 2018 | 0.0381 | 0.0398 | 0.0350 | 0.0361 | 219,191 | -0.00(-3.48%) |
Oct 15, 2018 | 0.0370 | 0.0410 | 0.0350 | 0.0374 | 495,090 | +0.00(+2.47%) |
Oct 12, 2018 | 0.0350 | 0.0370 | 0.0350 | 0.0365 | 168,000 | +0.00(+1.96%) |
Oct 11, 2018 | 0.0390 | 0.0390 | 0.0350 | 0.0358 | 252,006 | -0.00(-7.25%) |
Oct 10, 2018 | 0.0390 | 0.0390 | 0.0350 | 0.0386 | 238,463 | -0.00(-1.03%) |
Oct 09, 2018 | 0.0383 | 0.0395 | 0.0370 | 0.0390 | 391,941 | -0.00(-1.52%) |
Oct 08, 2018 | 0.0500 | 0.0500 | 0.0382 | 0.0396 | 147,007 | -0.01(-12.78%) |
Oct 05, 2018 | 0.0390 | 0.0454 | 0.0390 | 0.0454 | 198,100 | +0.00(+10.19%) |
Oct 04, 2018 | 0.0400 | 0.0420 | 0.0370 | 0.0412 | 264,330 | -0.00(-2.60%) |
Oct 03, 2018 | 0.0411 | 0.0449 | 0.0400 | 0.0423 | 250,137 | -0.01(-18.65%) |
Oct 02, 2018 | 0.0550 | 0.0550 | 0.0440 | 0.0520 | 400,307 | +0.00(+4.00%) |
Oct 01, 2018 | 0.0396 | 0.0500 | 0.0354 | 0.0500 | 846,014 | +0.01(+27.23%) |
Sep 28, 2018 | 0.0383 | 0.0393 | 0.0360 | 0.0393 | 90,000 | +0.00(+2.61%) |
Sep 27, 2018 | 0.0401 | 0.0410 | 0.0380 | 0.0383 | 295,367 | -0.01(-23.40%) |
Sep 26, 2018 | 0.0485 | 0.0500 | 0.0441 | 0.0500 | 395,085 | +0.00(+2.88%) |
Sep 25, 2018 | 0.0499 | 0.0499 | 0.0486 | 0.0486 | 20,392 | +0.00(+3.40%) |
Sep 24, 2018 | 0.0490 | 0.0750 | 0.0470 | 0.0470 | 143,500 | -0.00(-3.29%) |
Sep 21, 2018 | 0.0380 | 0.0490 | 0.0360 | 0.0486 | 566,900 | +0.01(+19.70%) |
Sep 20, 2018 | 0.0370 | 0.0410 | 0.0310 | 0.0406 | 613,116 | +0.00(+2.78%) |
Sep 19, 2018 | 0.0360 | 0.0420 | 0.0360 | 0.0395 | 191,600 | +0.00(+0.51%) |
Sep 18, 2018 | 0.0410 | 0.0410 | 0.0350 | 0.0393 | 280,240 | -0.00(-10.68%) |
Sep 17, 2018 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 138,807 | +0.00(+2.33%) |
Sep 14, 2018 | 0.0375 | 0.0470 | 0.0350 | 0.0430 | 765,400 | +0.00(+7.50%) |
Sep 13, 2018 | 0.0470 | 0.0470 | 0.0375 | 0.0400 | 205,104 | -0.00(-9.91%) |
Sep 12, 2018 | 0.0400 | 0.0450 | 0.0370 | 0.0444 | 540,208 | +0.00(+8.56%) |
Sep 11, 2018 | 0.0400 | 0.0419 | 0.0370 | 0.0409 | 205,700 | -0.00(-7.26%) |
Sep 10, 2018 | 0.0416 | 0.0441 | 0.0410 | 0.0441 | 128,050 | +0.00(+5.00%) |
Sep 07, 2018 | 0.0419 | 0.0470 | 0.0368 | 0.0420 | 620,500 | -0.00(-10.45%) |
Sep 06, 2018 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 3,397 | +0.00(+11.67%) |
Sep 05, 2018 | 0.0433 | 0.0456 | 0.0400 | 0.0420 | 247,548 | -0.01(-23.64%) |
Sep 04, 2018 | 0.0575 | 0.0575 | 0.0450 | 0.0550 | 62,800 | +0.00(+1.10%) |
Aug 31, 2018 | 0.0544 | 0.0544 | 0.0544 | 0 | -0.00(-1.09%) | |
Aug 30, 2018 | 0.0587 | 0.0647 | 0.0410 | 0.0550 | 340,912 | +0.01(+37.50%) |
Aug 29, 2018 | 0.0400 | 0.0469 | 0.0400 | 0.0400 | 345,325 | -0.01(-15.61%) |
Aug 28, 2018 | 0.0541 | 0.0541 | 0.0433 | 0.0474 | 208,955 | -0.00(-7.96%) |
Aug 27, 2018 | 0.0555 | 0.0587 | 0.0500 | 0.0515 | 248,848 | -0.01(-19.53%) |
Aug 24, 2018 | 0.0600 | 0.0677 | 0.0515 | 0.0640 | 253,000 | +0.01(+10.73%) |
Aug 23, 2018 | 0.0667 | 0.0798 | 0.0550 | 0.0578 | 241,500 | -0.02(-22.93%) |
Aug 22, 2018 | 0.0641 | 0.0767 | 0.0640 | 0.0750 | 519,200 | -0.00(-4.34%) |
Aug 21, 2018 | 0.0633 | 0.0980 | 0.0633 | 0.0784 | 234,891 | -0.00(-3.92%) |
Aug 20, 2018 | 0.0850 | 0.0850 | 0.0650 | 0.0816 | 94,625 | -0.00(-5.12%) |
Aug 17, 2018 | 0.0650 | 0.0940 | 0.0650 | 0.0860 | 243,200 | -0.00(-4.44%) |
Aug 16, 2018 | 0.0700 | 0.1000 | 0.0656 | 0.0900 | 240,229 | +0.02(+20.81%) |
Aug 15, 2018 | 0.1100 | 0.1100 | 0.0723 | 0.0745 | 254,909 | -0.03(-28.37%) |
Aug 14, 2018 | 0.0820 | 0.1100 | 0.0820 | 0.1040 | 156,300 | -0.01(-5.45%) |
Aug 13, 2018 | 0.0900 | 0.1120 | 0.0800 | 0.1100 | 327,044 | +0.00(+1.85%) |
Aug 10, 2018 | 0.0680 | 0.1160 | 0.0680 | 0.1080 | 244,600 | +0.03(+44.00%) |
Aug 09, 2018 | 0.0520 | 0.0750 | 0.0505 | 0.0750 | 1,380,138 | +0.02(+41.51%) |
Aug 08, 2018 | 0.0520 | 0.0537 | 0.0496 | 0.0530 | 1,380,506 | +0.00(+3.92%) |
Aug 07, 2018 | 0.0520 | 0.0600 | 0.0500 | 0.0510 | 1,631,000 | -0.01(-10.53%) |
Aug 06, 2018 | 0.0563 | 0.0576 | 0.0563 | 0.0570 | 11,922 | +0.01(+9.62%) |
Aug 03, 2018 | 0.0481 | 0.0545 | 0.0480 | 0.0520 | 211,000 | +0.00(+1.96%) |
Aug 02, 2018 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 168,823 | +0.00(+0.00%) |