Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0621 | 0.0700 | 0.0621 | 0.0700 | 28,000 | +0.01(+16.67%) |
Oct 30, 2018 | 0.0650 | 0.0726 | 0.0600 | 0.0600 | 83,050 | -0.00(-4.76%) |
Oct 29, 2018 | 0.0728 | 0.0768 | 0.0630 | 0.0630 | 118,209 | -0.01(-16.22%) |
Oct 26, 2018 | 0.0690 | 0.0845 | 0.0690 | 0.0752 | 6,700 | -0.01(-9.29%) |
Oct 25, 2018 | 0.0763 | 0.0830 | 0.0730 | 0.0829 | 43,994 | -0.00(-1.78%) |
Oct 24, 2018 | 0.0792 | 0.0844 | 0.0792 | 0.0844 | 10,350 | +0.00(+4.98%) |
Oct 23, 2018 | 0.0955 | 0.0955 | 0.0730 | 0.0804 | 64,674 | -0.02(-19.60%) |
Oct 22, 2018 | 0.1002 | 0.1050 | 0.0875 | 0.1000 | 32,432 | -0.00(-4.76%) |
Oct 19, 2018 | 0.0900 | 0.1050 | 0.0858 | 0.1050 | 18,400 | +0.01(+16.54%) |
Oct 18, 2018 | 0.0900 | 0.0976 | 0.0900 | 0.0901 | 87,222 | -0.01(-14.11%) |
Oct 17, 2018 | 0.0955 | 0.1050 | 0.0950 | 0.1049 | 130,453 | +0.01(+10.42%) |
Oct 16, 2018 | 0.1000 | 0.1050 | 0.0950 | 0.0950 | 85,459 | -0.01(-5.00%) |
Oct 15, 2018 | 0.1075 | 0.1095 | 0.0987 | 0.1000 | 17,635 | -0.01(-6.98%) |
Oct 12, 2018 | 0.1000 | 0.1075 | 0.0940 | 0.1075 | 24,100 | +0.01(+7.50%) |
Oct 11, 2018 | 0.1000 | 0.1092 | 0.0985 | 0.1000 | 26,567 | -0.00(-1.48%) |
Oct 10, 2018 | 0.1080 | 0.1080 | 0.1015 | 0.1015 | 96,145 | -0.01(-6.45%) |
Oct 09, 2018 | 0.1060 | 0.1175 | 0.1060 | 0.1085 | 10,937 | +0.00(+2.84%) |
Oct 08, 2018 | 0.1030 | 0.1175 | 0.1030 | 0.1055 | 21,056 | -0.00(-3.21%) |
Oct 05, 2018 | 0.1151 | 0.1199 | 0.1090 | 0.1090 | 30,400 | -0.01(-10.07%) |
Oct 04, 2018 | 0.1200 | 0.1220 | 0.1090 | 0.1212 | 15,543 | +0.01(+7.26%) |
Oct 03, 2018 | 0.1111 | 0.1131 | 0.1111 | 0.1130 | 19,854 | +0.00(+0.89%) |
Oct 02, 2018 | 0.1228 | 0.1228 | 0.1120 | 0.1120 | 16,576 | +0.00(+0.00%) |
Oct 01, 2018 | 0.1200 | 0.1260 | 0.1120 | 0.1120 | 36,664 | +0.00(+0.81%) |
Sep 28, 2018 | 0.1245 | 0.1250 | 0.1107 | 0.1111 | 51,500 | -0.01(-7.42%) |
Sep 27, 2018 | 0.1236 | 0.1278 | 0.1130 | 0.1200 | 31,470 | +0.01(+5.82%) |
Sep 26, 2018 | 0.1254 | 0.1254 | 0.1134 | 0.1134 | 35,767 | -0.02(-14.48%) |
Sep 25, 2018 | 0.1300 | 0.1326 | 0.1193 | 0.1326 | 28,866 | +0.01(+5.07%) |
Sep 24, 2018 | 0.1368 | 0.1444 | 0.1202 | 0.1262 | 78,287 | -0.01(-7.88%) |
Sep 21, 2018 | 0.1297 | 0.1406 | 0.1258 | 0.1370 | 182,400 | +0.01(+9.51%) |
Sep 20, 2018 | 0.1177 | 0.1278 | 0.1120 | 0.1251 | 43,942 | +0.01(+12.70%) |
Sep 19, 2018 | 0.1066 | 0.1140 | 0.1010 | 0.1110 | 38,475 | -0.00(-0.09%) |
Sep 18, 2018 | 0.1060 | 0.1154 | 0.1060 | 0.1111 | 249,462 | -0.00(-3.64%) |
Sep 17, 2018 | 0.1165 | 0.1170 | 0.1025 | 0.1153 | 35,114 | -0.01(-7.02%) |
Sep 14, 2018 | 0.1325 | 0.1363 | 0.1190 | 0.1240 | 46,800 | -0.01(-5.13%) |
Sep 13, 2018 | 0.1398 | 0.1436 | 0.1250 | 0.1307 | 36,418 | -0.01(-6.64%) |
Sep 12, 2018 | 0.1150 | 0.1400 | 0.1026 | 0.1400 | 115,210 | +0.03(+28.79%) |
Sep 11, 2018 | 0.1142 | 0.1200 | 0.1050 | 0.1087 | 156,038 | -0.01(-5.48%) |
Sep 10, 2018 | 0.1196 | 0.1280 | 0.1127 | 0.1150 | 86,562 | -0.00(-3.77%) |
Sep 07, 2018 | 0.1200 | 0.1330 | 0.1120 | 0.1195 | 272,600 | +0.01(+5.85%) |
Sep 06, 2018 | 0.1059 | 0.1200 | 0.1000 | 0.1129 | 175,806 | +0.00(+0.80%) |
Sep 05, 2018 | 0.1310 | 0.1345 | 0.1011 | 0.1120 | 330,487 | -0.02(-18.13%) |
Sep 04, 2018 | 0.1498 | 0.1603 | 0.1310 | 0.1368 | 149,993 | -0.01(-9.40%) |
Aug 31, 2018 | 0.1510 | 0.1510 | 0.1510 | 0 | +0.01(+4.50%) | |
Aug 30, 2018 | 0.1443 | 0.1552 | 0.1370 | 0.1445 | 111,206 | -0.01(-7.90%) |
Aug 29, 2018 | 0.1381 | 0.1600 | 0.1301 | 0.1569 | 25,868 | +0.01(+8.28%) |
Aug 28, 2018 | 0.1591 | 0.1600 | 0.1413 | 0.1449 | 75,759 | -0.00(-2.82%) |
Aug 27, 2018 | 0.1230 | 0.1491 | 0.1221 | 0.1491 | 16,545 | +0.02(+11.69%) |
Aug 24, 2018 | 0.1379 | 0.1457 | 0.1216 | 0.1335 | 32,900 | -0.00(-1.62%) |
Aug 23, 2018 | 0.1304 | 0.1468 | 0.1301 | 0.1357 | 23,960 | +0.01(+6.85%) |
Aug 22, 2018 | 0.1286 | 0.1385 | 0.1217 | 0.1270 | 31,132 | -0.00(-2.31%) |
Aug 21, 2018 | 0.1141 | 0.1300 | 0.1141 | 0.1300 | 30,645 | +0.00(+2.69%) |
Aug 20, 2018 | 0.1336 | 0.1348 | 0.1167 | 0.1266 | 73,566 | -0.01(-4.16%) |
Aug 17, 2018 | 0.1280 | 0.1450 | 0.1280 | 0.1321 | 54,800 | +0.01(+6.53%) |
Aug 16, 2018 | 0.1294 | 0.1329 | 0.1176 | 0.1240 | 48,060 | -0.01(-8.15%) |
Aug 15, 2018 | 0.1337 | 0.1350 | 0.1184 | 0.1350 | 68,799 | +0.00(+2.97%) |
Aug 14, 2018 | 0.1453 | 0.1580 | 0.1130 | 0.1311 | 268,358 | -0.02(-12.60%) |
Aug 13, 2018 | 0.1650 | 0.1657 | 0.1400 | 0.1500 | 124,723 | -0.00(-2.28%) |
Aug 10, 2018 | 0.1700 | 0.1705 | 0.1420 | 0.1535 | 67,600 | -0.01(-3.94%) |
Aug 09, 2018 | 0.1670 | 0.1760 | 0.1439 | 0.1598 | 63,002 | -0.02(-10.22%) |
Aug 08, 2018 | 0.1842 | 0.1842 | 0.1600 | 0.1780 | 135,242 | -0.00(-1.11%) |
Aug 07, 2018 | 0.2003 | 0.2037 | 0.1800 | 0.1800 | 143,448 | -0.03(-14.29%) |
Aug 06, 2018 | 0.2000 | 0.2160 | 0.1750 | 0.2100 | 141,091 | +0.02(+10.58%) |
Aug 03, 2018 | 0.1731 | 0.1976 | 0.1714 | 0.1899 | 177,500 | +0.02(+13.64%) |
Aug 02, 2018 | 0.1582 | 0.1810 | 0.1582 | 0.1671 | 116,914 | +0.01(+7.25%) |