Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0070 | 0.0075 | 0.0065 | 0.0072 | 2,977,602 | +0.00(+2.86%) |
Oct 30, 2018 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 1,261,689 | +0.00(+0.00%) |
Oct 29, 2018 | 0.0075 | 0.0080 | 0.0067 | 0.0070 | 5,440,631 | -0.00(-6.67%) |
Oct 26, 2018 | 0.0071 | 0.0076 | 0.0065 | 0.0075 | 5,688,500 | -0.00(-1.32%) |
Oct 25, 2018 | 0.0088 | 0.0088 | 0.0070 | 0.0076 | 10,028,393 | -0.00(-6.17%) |
Oct 24, 2018 | 0.0084 | 0.0084 | 0.0077 | 0.0081 | 2,774,556 | +0.00(+0.00%) |
Oct 23, 2018 | 0.0081 | 0.0084 | 0.0078 | 0.0081 | 5,283,313 | +0.00(+0.00%) |
Oct 22, 2018 | 0.0088 | 0.0090 | 0.0075 | 0.0081 | 7,973,387 | -0.00(-5.81%) |
Oct 19, 2018 | 0.0109 | 0.0109 | 0.0085 | 0.0086 | 14,079,200 | -0.00(-13.13%) |
Oct 18, 2018 | 0.0100 | 0.0109 | 0.0094 | 0.0099 | 4,784,518 | +0.00(+5.32%) |
Oct 17, 2018 | 0.0094 | 0.0102 | 0.0090 | 0.0094 | 8,319,962 | +0.00(+4.44%) |
Oct 16, 2018 | 0.0092 | 0.0096 | 0.0086 | 0.0090 | 6,732,609 | -0.00(-5.26%) |
Oct 15, 2018 | 0.0095 | 0.0099 | 0.0085 | 0.0095 | 8,602,992 | +0.00(+1.06%) |
Oct 12, 2018 | 0.0095 | 0.0100 | 0.0081 | 0.0094 | 8,351,100 | -0.00(-1.05%) |
Oct 11, 2018 | 0.0099 | 0.0099 | 0.0092 | 0.0095 | 3,454,338 | +0.00(+2.15%) |
Oct 10, 2018 | 0.0104 | 0.0108 | 0.0092 | 0.0093 | 9,321,139 | -0.00(-13.89%) |
Oct 09, 2018 | 0.0103 | 0.0110 | 0.0097 | 0.0108 | 3,827,241 | +0.00(+4.85%) |
Oct 08, 2018 | 0.0113 | 0.0126 | 0.0100 | 0.0103 | 10,492,191 | -0.00(-6.36%) |
Oct 05, 2018 | 0.0106 | 0.0127 | 0.0100 | 0.0110 | 19,416,900 | +0.00(+13.40%) |
Oct 04, 2018 | 0.0095 | 0.0098 | 0.0091 | 0.0097 | 2,704,778 | +0.00(+1.04%) |
Oct 03, 2018 | 0.0099 | 0.0100 | 0.0090 | 0.0096 | 6,718,067 | -0.00(-3.03%) |
Oct 02, 2018 | 0.0107 | 0.0107 | 0.0097 | 0.0099 | 5,827,723 | -0.00(-5.71%) |
Oct 01, 2018 | 0.0104 | 0.0107 | 0.0097 | 0.0105 | 1,767,245 | +0.00(+2.94%) |
Sep 28, 2018 | 0.0102 | 0.0110 | 0.0093 | 0.0102 | 6,100,400 | +0.00(+4.08%) |
Sep 27, 2018 | 0.0104 | 0.0105 | 0.0094 | 0.0098 | 4,196,400 | -0.00(-5.77%) |
Sep 26, 2018 | 0.0112 | 0.0115 | 0.0090 | 0.0104 | 4,506,733 | -0.00(-7.96%) |
Sep 25, 2018 | 0.0107 | 0.0123 | 0.0101 | 0.0113 | 1,221,470 | +0.00(+3.67%) |
Sep 24, 2018 | 0.0105 | 0.0120 | 0.0100 | 0.0109 | 3,798,743 | +0.00(+3.81%) |
Sep 21, 2018 | 0.0119 | 0.0120 | 0.0102 | 0.0105 | 6,724,700 | -0.00(-12.50%) |
Sep 20, 2018 | 0.0119 | 0.0125 | 0.0112 | 0.0120 | 1,992,449 | +0.00(+5.26%) |
Sep 19, 2018 | 0.0133 | 0.0135 | 0.0101 | 0.0114 | 10,203,786 | -0.00(-8.06%) |
Sep 18, 2018 | 0.0105 | 0.0139 | 0.0100 | 0.0124 | 19,233,820 | +0.00(+20.39%) |
Sep 17, 2018 | 0.0103 | 0.0109 | 0.0091 | 0.0103 | 3,144,100 | -0.00(-0.96%) |
Sep 14, 2018 | 0.0102 | 0.0109 | 0.0101 | 0.0104 | 2,662,600 | +0.00(+2.97%) |
Sep 13, 2018 | 0.0110 | 0.0110 | 0.0101 | 0.0101 | 1,789,441 | -0.00(-6.48%) |
Sep 12, 2018 | 0.0107 | 0.0110 | 0.0103 | 0.0108 | 1,404,918 | +0.00(+0.93%) |
Sep 11, 2018 | 0.0106 | 0.0111 | 0.0100 | 0.0107 | 2,554,485 | +0.00(+1.90%) |
Sep 10, 2018 | 0.0103 | 0.0111 | 0.0101 | 0.0105 | 1,836,802 | -0.00(-5.41%) |
Sep 07, 2018 | 0.0114 | 0.0117 | 0.0110 | 0.0111 | 2,048,400 | -0.00(-3.48%) |
Sep 06, 2018 | 0.0113 | 0.0120 | 0.0113 | 0.0115 | 756,865 | +0.00(+1.77%) |
Sep 05, 2018 | 0.0115 | 0.0118 | 0.0113 | 0.0113 | 1,477,226 | -0.00(-5.83%) |
Sep 04, 2018 | 0.0118 | 0.0130 | 0.0113 | 0.0120 | 3,027,740 | -0.00(-1.64%) |
Aug 31, 2018 | 0.0122 | 0.0122 | 0.0122 | 0 | +0.00(+3.39%) | |
Aug 30, 2018 | 0.0124 | 0.0132 | 0.0110 | 0.0118 | 2,768,074 | -0.00(-13.24%) |
Aug 29, 2018 | 0.0137 | 0.0141 | 0.0116 | 0.0136 | 2,830,148 | -0.00(-2.16%) |
Aug 28, 2018 | 0.0132 | 0.0142 | 0.0126 | 0.0139 | 4,362,141 | +0.00(+4.51%) |
Aug 27, 2018 | 0.0130 | 0.0137 | 0.0120 | 0.0133 | 4,123,282 | +0.00(+1.53%) |
Aug 24, 2018 | 0.0119 | 0.0140 | 0.0111 | 0.0131 | 6,160,600 | +0.00(+11.97%) |
Aug 23, 2018 | 0.0115 | 0.0125 | 0.0110 | 0.0117 | 2,451,310 | -0.00(-2.50%) |
Aug 22, 2018 | 0.0118 | 0.0133 | 0.0111 | 0.0120 | 3,779,914 | -0.00(-2.44%) |
Aug 21, 2018 | 0.0108 | 0.0126 | 0.0101 | 0.0123 | 4,801,194 | +0.00(+14.95%) |
Aug 20, 2018 | 0.0091 | 0.0112 | 0.0090 | 0.0107 | 5,004,965 | +0.00(+17.58%) |
Aug 17, 2018 | 0.0098 | 0.0098 | 0.0088 | 0.0091 | 792,600 | -0.00(-7.14%) |
Aug 16, 2018 | 0.0095 | 0.0100 | 0.0090 | 0.0098 | 2,316,231 | +0.00(+1.03%) |
Aug 15, 2018 | 0.0091 | 0.0100 | 0.0086 | 0.0097 | 4,241,055 | +0.00(+7.78%) |
Aug 14, 2018 | 0.0099 | 0.0100 | 0.0088 | 0.0090 | 4,665,072 | -0.00(-9.09%) |
Aug 13, 2018 | 0.0100 | 0.0116 | 0.0091 | 0.0099 | 3,387,037 | -0.00(-1.00%) |
Aug 10, 2018 | 0.0093 | 0.0117 | 0.0090 | 0.0100 | 6,427,900 | +0.00(+5.26%) |
Aug 09, 2018 | 0.0093 | 0.0099 | 0.0093 | 0.0095 | 2,022,117 | +0.00(+2.15%) |
Aug 08, 2018 | 0.0095 | 0.0099 | 0.0090 | 0.0093 | 3,286,590 | -0.00(-2.11%) |
Aug 07, 2018 | 0.0091 | 0.0095 | 0.0090 | 0.0095 | 3,072,931 | -0.00(-1.04%) |
Aug 06, 2018 | 0.0100 | 0.0105 | 0.0095 | 0.0096 | 7,141,715 | -0.00(-3.03%) |
Aug 03, 2018 | 0.0107 | 0.0107 | 0.0095 | 0.0099 | 2,692,200 | -0.00(-3.88%) |
Aug 02, 2018 | 0.0099 | 0.0109 | 0.0099 | 0.0103 | 2,412,539 | +0.00(+1.98%) |