Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.1025 | 0.1400 | 0.0940 | 0.1100 | 274,942 | +0.01(+15.79%) |
Oct 30, 2018 | 0.1250 | 0.1400 | 0.0912 | 0.0950 | 136,000 | -0.05(-32.14%) |
Oct 29, 2018 | 0.1250 | 0.1550 | 0.1250 | 0.1400 | 120,500 | +0.00(+1.08%) |
Oct 26, 2018 | 0.1570 | 0.1570 | 0.1100 | 0.1385 | 2,200 | -0.02(-11.78%) |
Oct 25, 2018 | 0.0900 | 0.1665 | 0.0701 | 0.1570 | 65,275 | -0.00(-1.81%) |
Oct 24, 2018 | 0.1470 | 0.1750 | 0.1350 | 0.1599 | 15,180 | +0.02(+14.21%) |
Oct 23, 2018 | 0.1480 | 0.1500 | 0.1400 | 0.1400 | 14,500 | -0.01(-4.11%) |
Oct 22, 2018 | 0.1525 | 0.1628 | 0.1200 | 0.1460 | 37,000 | -0.02(-13.61%) |
Oct 19, 2018 | 0.1500 | 0.1745 | 0.1500 | 0.1690 | 59,000 | +0.01(+9.03%) |
Oct 18, 2018 | 0.1304 | 0.1620 | 0.1200 | 0.1550 | 148,300 | -0.01(-4.62%) |
Oct 17, 2018 | 0.0800 | 0.1660 | 0.0790 | 0.1625 | 339,281 | +0.09(+131.15%) |
Oct 15, 2018 | 0.0703 | 0.0703 | 0.0703 | 0 | -0.00(-6.39%) | |
Oct 12, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 10,000 | -0.00(-1.31%) |
Oct 11, 2018 | 0.0751 | 0.0761 | 0.0751 | 0.0761 | 30,000 | +0.00(+0.00%) |
Oct 10, 2018 | 0.0761 | 0.0761 | 0.0761 | 0.0761 | 20,000 | -0.00(-1.81%) |
Oct 09, 2018 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 10,000 | +0.00(+1.84%) |
Oct 08, 2018 | 0.0825 | 0.0825 | 0.0761 | 0.0761 | 30,810 | -0.01(-15.44%) |
Oct 03, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 57,310 | +0.01(+12.50%) |
Sep 28, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
Sep 26, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+6.25%) | |
Sep 25, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,350 | -0.01(-7.51%) |
Sep 21, 2018 | 0.0865 | 0.0865 | 0.0865 | 0 | -0.01(-13.07%) | |
Sep 20, 2018 | 0.1000 | 0.1000 | 0.0995 | 0.0995 | 600 | +0.03(+53.08%) |
Sep 19, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 100 | -0.00(-2.69%) |
Sep 17, 2018 | 0.0668 | 0.0668 | 0.0668 | 0 | -0.02(-21.41%) | |
Sep 14, 2018 | 0.0800 | 0.0850 | 0.0799 | 0.0850 | 69,100 | +0.01(+6.38%) |
Sep 11, 2018 | 0.0799 | 0.0799 | 0.0799 | 0 | +0.01(+14.14%) | |
Sep 10, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 30,000 | +0.00(+0.00%) |
Sep 07, 2018 | 0.0750 | 0.0881 | 0.0700 | 0.0700 | 11,000 | -0.02(-22.05%) |
Sep 06, 2018 | 0.0898 | 0.0898 | 0.0898 | 0.0898 | 1,580 | +0.00(+5.65%) |
Sep 05, 2018 | 0.0850 | 0.0850 | 0.0836 | 0.0850 | 50,000 | +0.01(+21.43%) |
Sep 04, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | -0.01(-12.50%) |
Aug 30, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.02(-20.00%) | |
Aug 29, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,405 | +0.00(+0.50%) |
Aug 28, 2018 | 0.0708 | 0.0995 | 0.0708 | 0.0995 | 572 | +0.02(+24.38%) |
Aug 27, 2018 | 0.0801 | 0.0899 | 0.0800 | 0.0800 | 89,400 | -0.02(-19.92%) |
Aug 24, 2018 | 0.0899 | 0.0999 | 0.0899 | 0.0999 | 19,700 | -0.00(-0.10%) |
Aug 23, 2018 | 0.0702 | 0.1085 | 0.0701 | 0.1000 | 49,400 | -0.00(-3.85%) |
Aug 22, 2018 | 0.0800 | 0.1040 | 0.0800 | 0.1040 | 20,300 | +0.00(+5.05%) |
Aug 20, 2018 | 0.0990 | 0.0990 | 0.0990 | 0 | -0.00(-3.98%) | |
Aug 16, 2018 | 0.1031 | 0.1031 | 0.1031 | 0 | +0.02(+28.87%) | |
Aug 15, 2018 | 0.1200 | 0.1200 | 0.0800 | 0.0800 | 10,300 | -0.01(-15.79%) |
Aug 14, 2018 | 0.1348 | 0.1385 | 0.0800 | 0.0950 | 131,250 | -0.04(-27.54%) |
Aug 13, 2018 | 0.0622 | 0.1385 | 0.0622 | 0.1311 | 1,300 | -0.01(-5.75%) |
Aug 10, 2018 | 0.1391 | 0.1391 | 0.1391 | 0.1391 | 400 | +0.04(+40.65%) |
Aug 09, 2018 | 0.0817 | 0.0989 | 0.0641 | 0.0989 | 35,399 | +0.00(+0.00%) |
Aug 08, 2018 | 0.0816 | 0.0989 | 0.0816 | 0.0989 | 10,400 | -0.02(-14.00%) |
Aug 03, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.00(-2.54%) | |
Aug 02, 2018 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 400 | +0.04(+47.50%) |