Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0382 | 0.0500 | 0.0375 | 0.0395 | 4,812,707 | +0.00(+5.33%) |
Oct 30, 2018 | 0.0375 | 0.0397 | 0.0370 | 0.0375 | 4,522,560 | +0.00(+1.08%) |
Oct 29, 2018 | 0.0366 | 0.0390 | 0.0352 | 0.0371 | 6,768,845 | -0.00(-2.11%) |
Oct 26, 2018 | 0.0385 | 0.0390 | 0.0360 | 0.0379 | 5,442,500 | -0.00(-0.52%) |
Oct 25, 2018 | 0.0385 | 0.0390 | 0.0380 | 0.0381 | 4,846,801 | +0.00(+0.00%) |
Oct 24, 2018 | 0.0388 | 0.0395 | 0.0381 | 0.0381 | 3,118,544 | -0.00(-1.04%) |
Oct 23, 2018 | 0.0390 | 0.0396 | 0.0381 | 0.0385 | 5,379,864 | -0.00(-1.53%) |
Oct 22, 2018 | 0.0390 | 0.0419 | 0.0390 | 0.0391 | 5,545,702 | -0.00(-3.22%) |
Oct 19, 2018 | 0.0405 | 0.0409 | 0.0397 | 0.0404 | 7,483,800 | -0.00(-0.25%) |
Oct 18, 2018 | 0.0415 | 0.0440 | 0.0400 | 0.0405 | 6,506,729 | -0.00(-3.57%) |
Oct 17, 2018 | 0.0448 | 0.0448 | 0.0410 | 0.0420 | 7,690,209 | -0.00(-1.64%) |
Oct 16, 2018 | 0.0432 | 0.0449 | 0.0417 | 0.0427 | 13,074,223 | +0.00(+2.40%) |
Oct 15, 2018 | 0.0403 | 0.0440 | 0.0400 | 0.0417 | 11,247,234 | +0.00(+3.99%) |
Oct 12, 2018 | 0.0400 | 0.0415 | 0.0391 | 0.0401 | 8,926,300 | -0.00(-1.96%) |
Oct 11, 2018 | 0.0390 | 0.0410 | 0.0390 | 0.0409 | 6,136,478 | +0.00(+0.49%) |
Oct 10, 2018 | 0.0430 | 0.0430 | 0.0400 | 0.0407 | 5,976,137 | -0.00(-2.16%) |
Oct 09, 2018 | 0.0390 | 0.0435 | 0.0380 | 0.0416 | 7,050,048 | -0.00(-4.37%) |
Oct 08, 2018 | 0.0471 | 0.0475 | 0.0435 | 0.0435 | 5,273,975 | -0.00(-5.64%) |
Oct 05, 2018 | 0.0476 | 0.0490 | 0.0431 | 0.0461 | 5,747,900 | -0.00(-1.07%) |
Oct 04, 2018 | 0.0421 | 0.0499 | 0.0421 | 0.0466 | 13,788,992 | +0.00(+8.88%) |
Oct 03, 2018 | 0.0363 | 0.0448 | 0.0360 | 0.0428 | 9,004,099 | +0.00(+8.91%) |
Oct 02, 2018 | 0.0420 | 0.0420 | 0.0390 | 0.0393 | 13,174,102 | -0.00(-5.30%) |
Oct 01, 2018 | 0.0425 | 0.0445 | 0.0406 | 0.0415 | 8,650,648 | -0.00(-3.04%) |
Sep 28, 2018 | 0.0427 | 0.0449 | 0.0421 | 0.0428 | 8,143,700 | +0.00(+0.00%) |
Sep 27, 2018 | 0.0461 | 0.0465 | 0.0422 | 0.0428 | 4,813,891 | -0.00(-4.89%) |
Sep 26, 2018 | 0.0470 | 0.0470 | 0.0440 | 0.0450 | 10,897,926 | -0.00(-1.10%) |
Sep 25, 2018 | 0.0455 | 0.0475 | 0.0450 | 0.0455 | 8,358,695 | -0.00(-1.30%) |
Sep 24, 2018 | 0.0470 | 0.0490 | 0.0451 | 0.0461 | 5,519,834 | -0.00(-1.28%) |
Sep 21, 2018 | 0.0500 | 0.0515 | 0.0457 | 0.0467 | 10,435,100 | -0.00(-3.71%) |
Sep 20, 2018 | 0.0454 | 0.0489 | 0.0450 | 0.0485 | 13,540,552 | +0.00(+7.78%) |
Sep 19, 2018 | 0.0456 | 0.0465 | 0.0450 | 0.0450 | 11,213,689 | -0.00(-1.32%) |
Sep 18, 2018 | 0.0458 | 0.0460 | 0.0451 | 0.0456 | 7,768,274 | -0.00(-1.94%) |
Sep 17, 2018 | 0.0468 | 0.0479 | 0.0455 | 0.0465 | 7,651,792 | -0.00(-0.85%) |
Sep 14, 2018 | 0.0464 | 0.0475 | 0.0453 | 0.0469 | 5,466,900 | +0.00(+1.08%) |
Sep 13, 2018 | 0.0475 | 0.0479 | 0.0455 | 0.0464 | 6,729,944 | -0.00(-1.49%) |
Sep 12, 2018 | 0.0475 | 0.0490 | 0.0460 | 0.0471 | 4,508,001 | -0.00(-0.84%) |
Sep 11, 2018 | 0.0485 | 0.0490 | 0.0470 | 0.0475 | 6,936,598 | -0.00(-2.06%) |
Sep 10, 2018 | 0.0495 | 0.0509 | 0.0481 | 0.0485 | 6,510,934 | -0.00(-2.81%) |
Sep 07, 2018 | 0.0506 | 0.0509 | 0.0490 | 0.0499 | 5,525,900 | -0.00(-1.19%) |
Sep 06, 2018 | 0.0515 | 0.0530 | 0.0490 | 0.0505 | 4,803,780 | +0.00(+2.43%) |
Sep 05, 2018 | 0.0490 | 0.0514 | 0.0490 | 0.0493 | 6,300,465 | -0.00(-4.27%) |
Sep 04, 2018 | 0.0560 | 0.0570 | 0.0490 | 0.0515 | 11,275,295 | -0.00(-4.10%) |
Aug 31, 2018 | 0.0537 | 0.0537 | 0.0537 | 0 | +0.00(+3.27%) | |
Aug 30, 2018 | 0.0580 | 0.0580 | 0.0520 | 0.0520 | 7,079,220 | -0.00(-6.81%) |
Aug 29, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0558 | 7,585,801 | -0.00(-3.79%) |
Aug 28, 2018 | 0.0610 | 0.0620 | 0.0556 | 0.0580 | 18,500,116 | -0.00(-2.36%) |
Aug 27, 2018 | 0.0560 | 0.0595 | 0.0540 | 0.0594 | 10,828,783 | +0.01(+10.41%) |
Aug 24, 2018 | 0.0537 | 0.0559 | 0.0535 | 0.0538 | 6,041,600 | +0.00(+2.67%) |
Aug 23, 2018 | 0.0540 | 0.0590 | 0.0520 | 0.0524 | 7,386,225 | -0.00(-1.87%) |
Aug 22, 2018 | 0.0563 | 0.0585 | 0.0506 | 0.0534 | 9,185,461 | +0.00(+1.91%) |
Aug 21, 2018 | 0.0520 | 0.0530 | 0.0510 | 0.0524 | 7,133,811 | +0.00(+2.75%) |
Aug 20, 2018 | 0.0478 | 0.0522 | 0.0470 | 0.0510 | 9,329,518 | +0.00(+6.92%) |
Aug 17, 2018 | 0.0467 | 0.0482 | 0.0460 | 0.0477 | 3,320,800 | +0.00(+1.27%) |
Aug 16, 2018 | 0.0485 | 0.0491 | 0.0471 | 0.0471 | 5,321,354 | -0.00(-4.07%) |
Aug 15, 2018 | 0.0468 | 0.0499 | 0.0460 | 0.0491 | 8,280,796 | +0.00(+4.47%) |
Aug 14, 2018 | 0.0452 | 0.0475 | 0.0452 | 0.0470 | 3,512,771 | +0.00(+3.98%) |
Aug 13, 2018 | 0.0465 | 0.0475 | 0.0450 | 0.0452 | 2,771,188 | -0.00(-3.83%) |
Aug 10, 2018 | 0.0460 | 0.0475 | 0.0450 | 0.0470 | 2,154,700 | +0.00(+3.75%) |
Aug 09, 2018 | 0.0481 | 0.0500 | 0.0450 | 0.0453 | 3,592,653 | -0.00(-3.41%) |
Aug 08, 2018 | 0.0466 | 0.0488 | 0.0462 | 0.0469 | 2,497,430 | -0.00(-2.09%) |
Aug 07, 2018 | 0.0471 | 0.0489 | 0.0464 | 0.0479 | 3,643,769 | +0.00(+0.42%) |
Aug 06, 2018 | 0.0480 | 0.0490 | 0.0471 | 0.0477 | 3,794,108 | -0.00(-1.04%) |
Aug 03, 2018 | 0.0470 | 0.0490 | 0.0465 | 0.0482 | 3,011,000 | +0.00(+2.55%) |
Aug 02, 2018 | 0.0480 | 0.0490 | 0.0463 | 0.0470 | 3,583,363 | +0.00(+1.29%) |