Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 105,224 | +0.00(+2.17%) |
Oct 30, 2018 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 200,000 | +0.00(+0.00%) |
Oct 29, 2018 | 0.0489 | 0.0489 | 0.0460 | 0.0460 | 222,118 | -0.00(-6.12%) |
Oct 26, 2018 | 0.0440 | 0.0490 | 0.0440 | 0.0490 | 95,300 | -0.00(-7.37%) |
Oct 25, 2018 | 0.0487 | 0.0529 | 0.0445 | 0.0529 | 19,999 | +0.01(+13.76%) |
Oct 24, 2018 | 0.0500 | 0.0500 | 0.0465 | 0.0465 | 44,200 | -0.00(-7.00%) |
Oct 23, 2018 | 0.0503 | 0.0503 | 0.0465 | 0.0500 | 69,000 | -0.00(-7.41%) |
Oct 22, 2018 | 0.0545 | 0.0545 | 0.0450 | 0.0540 | 184,915 | -0.00(-0.74%) |
Oct 19, 2018 | 0.0544 | 0.0545 | 0.0544 | 0.0544 | 26,000 | +0.01(+13.33%) |
Oct 18, 2018 | 0.0530 | 0.0530 | 0.0480 | 0.0480 | 82,000 | -0.00(-9.43%) |
Oct 17, 2018 | 0.0490 | 0.0530 | 0.0450 | 0.0530 | 102,847 | +0.01(+17.78%) |
Oct 16, 2018 | 0.0515 | 0.0550 | 0.0450 | 0.0450 | 57,610 | -0.01(-13.46%) |
Oct 15, 2018 | 0.0500 | 0.0520 | 0.0457 | 0.0520 | 33,075 | +0.01(+15.56%) |
Oct 12, 2018 | 0.0504 | 0.0578 | 0.0450 | 0.0450 | 137,000 | +0.00(+0.00%) |
Oct 11, 2018 | 0.0497 | 0.0500 | 0.0450 | 0.0450 | 85,000 | -0.01(-14.77%) |
Oct 10, 2018 | 0.0528 | 0.0528 | 0.0517 | 0.0528 | 15,925 | +0.00(+2.72%) |
Oct 09, 2018 | 0.0440 | 0.0519 | 0.0440 | 0.0514 | 158,115 | +0.00(+5.98%) |
Oct 08, 2018 | 0.0500 | 0.0510 | 0.0450 | 0.0485 | 471,000 | -0.00(-2.61%) |
Oct 05, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0498 | 84,300 | -0.00(-0.40%) |
Oct 04, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | +0.00(+0.00%) |
Oct 03, 2018 | 0.0475 | 0.0500 | 0.0470 | 0.0500 | 58,679 | +0.00(+4.17%) |
Oct 02, 2018 | 0.0499 | 0.0500 | 0.0480 | 0.0480 | 308,857 | -0.00(-6.61%) |
Oct 01, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0514 | 262,950 | -0.00(-6.55%) |
Sep 28, 2018 | 0.0589 | 0.0589 | 0.0535 | 0.0550 | 28,100 | +0.00(+10.00%) |
Sep 27, 2018 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 314,875 | -0.00(-9.09%) |
Sep 26, 2018 | 0.0550 | 0.0610 | 0.0500 | 0.0550 | 202,639 | -0.00(-1.79%) |
Sep 25, 2018 | 0.0500 | 0.0580 | 0.0500 | 0.0560 | 297,750 | +0.00(+7.69%) |
Sep 24, 2018 | 0.0550 | 0.0564 | 0.0500 | 0.0520 | 163,222 | -0.00(-5.45%) |
Sep 21, 2018 | 0.0548 | 0.0550 | 0.0530 | 0.0550 | 73,700 | +0.00(+5.77%) |
Sep 20, 2018 | 0.0530 | 0.0550 | 0.0520 | 0.0520 | 471,658 | -0.00(-0.95%) |
Sep 19, 2018 | 0.0520 | 0.0570 | 0.0520 | 0.0525 | 149,596 | +0.00(+0.96%) |
Sep 18, 2018 | 0.0490 | 0.0600 | 0.0490 | 0.0520 | 69,275 | -0.00(-7.96%) |
Sep 17, 2018 | 0.0480 | 0.0565 | 0.0480 | 0.0565 | 8,755 | -0.00(-3.42%) |
Sep 14, 2018 | 0.0590 | 0.0590 | 0.0520 | 0.0585 | 234,800 | +0.00(+6.36%) |
Sep 13, 2018 | 0.0550 | 0.0610 | 0.0550 | 0.0550 | 91,000 | -0.00(-1.08%) |
Sep 12, 2018 | 0.0590 | 0.0590 | 0.0550 | 0.0556 | 186,552 | -0.00(-5.76%) |
Sep 11, 2018 | 0.0590 | 0.0590 | 0.0520 | 0.0590 | 54,000 | +0.00(+5.36%) |
Sep 10, 2018 | 0.0590 | 0.0590 | 0.0550 | 0.0560 | 156,499 | +0.01(+12.00%) |
Sep 07, 2018 | 0.0610 | 0.0610 | 0.0500 | 0.0500 | 36,600 | -0.01(-16.67%) |
Sep 06, 2018 | 0.0580 | 0.0610 | 0.0570 | 0.0600 | 133,422 | -0.00(-1.64%) |
Sep 05, 2018 | 0.0520 | 0.0610 | 0.0520 | 0.0610 | 107,500 | +0.01(+15.09%) |
Sep 04, 2018 | 0.0600 | 0.0610 | 0.0530 | 0.0530 | 70,550 | -0.01(-10.17%) |
Aug 31, 2018 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.00(+3.51%) | |
Aug 30, 2018 | 0.0574 | 0.0575 | 0.0500 | 0.0570 | 80,455 | +0.00(+3.64%) |
Aug 29, 2018 | 0.0575 | 0.0575 | 0.0525 | 0.0550 | 64,605 | +0.00(+10.00%) |
Aug 28, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 94,195 | -0.00(-7.41%) |
Aug 27, 2018 | 0.0550 | 0.0560 | 0.0500 | 0.0540 | 624,863 | -0.00(-1.82%) |
Aug 24, 2018 | 0.0520 | 0.0550 | 0.0500 | 0.0550 | 197,000 | +0.00(+0.00%) |
Aug 23, 2018 | 0.0550 | 0.0550 | 0.0530 | 0.0550 | 187,000 | +0.00(+7.84%) |
Aug 22, 2018 | 0.0590 | 0.0590 | 0.0510 | 0.0510 | 6,220 | -0.01(-14.29%) |
Aug 21, 2018 | 0.0548 | 0.0595 | 0.0500 | 0.0595 | 27,005 | +0.00(+0.00%) |
Aug 20, 2018 | 0.0548 | 0.0595 | 0.0548 | 0.0595 | 40,855 | +0.00(+6.25%) |
Aug 17, 2018 | 0.0560 | 0.0560 | 0.0525 | 0.0560 | 33,200 | +0.00(+5.66%) |
Aug 16, 2018 | 0.0440 | 0.0530 | 0.0440 | 0.0530 | 141,774 | +0.00(+6.00%) |
Aug 15, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,888 | -0.01(-10.71%) |
Aug 14, 2018 | 0.0500 | 0.0560 | 0.0500 | 0.0560 | 21,950 | +0.01(+12.00%) |
Aug 13, 2018 | 0.0545 | 0.0545 | 0.0500 | 0.0500 | 10,000 | -0.00(-6.37%) |
Aug 10, 2018 | 0.0570 | 0.0570 | 0.0500 | 0.0534 | 348,900 | +0.00(+2.69%) |
Aug 09, 2018 | 0.0610 | 0.0610 | 0.0510 | 0.0520 | 230,748 | -0.00(-7.14%) |
Aug 08, 2018 | 0.0560 | 0.0560 | 0.0510 | 0.0560 | 188,520 | -0.00(-8.20%) |
Aug 07, 2018 | 0.0510 | 0.0610 | 0.0510 | 0.0610 | 28,700 | +0.00(+0.00%) |
Aug 06, 2018 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 69,000 | +0.00(+3.39%) |
Aug 03, 2018 | 0.0518 | 0.0590 | 0.0510 | 0.0590 | 312,300 | -0.00(-4.68%) |