Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.0338 | 0.0360 | 0.0337 | 0.0360 | 6,017,400 | +0.00(+0.56%) |
Nov 29, 2018 | 0.0349 | 0.0370 | 0.0337 | 0.0358 | 2,246,839 | -0.00(-0.56%) |
Nov 28, 2018 | 0.0330 | 0.0360 | 0.0310 | 0.0360 | 3,234,323 | +0.00(+0.28%) |
Nov 27, 2018 | 0.0370 | 0.0375 | 0.0350 | 0.0359 | 5,118,994 | -0.00(-0.28%) |
Nov 26, 2018 | 0.0370 | 0.0390 | 0.0350 | 0.0360 | 3,489,383 | -0.00(-5.01%) |
Nov 23, 2018 | 0.0380 | 0.0399 | 0.0364 | 0.0379 | 919,300 | +0.00(+3.27%) |
Nov 21, 2018 | 0.0367 | 0.0367 | 0.0367 | 0 | +0.00(+3.97%) | |
Nov 20, 2018 | 0.0349 | 0.0385 | 0.0337 | 0.0353 | 7,066,867 | -0.00(-1.94%) |
Nov 19, 2018 | 0.0385 | 0.0390 | 0.0351 | 0.0360 | 4,027,084 | -0.00(-5.26%) |
Nov 16, 2018 | 0.0389 | 0.0400 | 0.0370 | 0.0380 | 2,116,400 | +0.00(+0.53%) |
Nov 15, 2018 | 0.0390 | 0.0400 | 0.0370 | 0.0378 | 2,889,614 | -0.00(-1.56%) |
Nov 14, 2018 | 0.0410 | 0.0430 | 0.0380 | 0.0384 | 3,431,349 | -0.00(-1.54%) |
Nov 13, 2018 | 0.0393 | 0.0408 | 0.0380 | 0.0390 | 2,829,269 | +0.00(+0.00%) |
Nov 12, 2018 | 0.0405 | 0.0430 | 0.0380 | 0.0390 | 3,231,041 | -0.00(-4.41%) |
Nov 09, 2018 | 0.0434 | 0.0434 | 0.0396 | 0.0408 | 4,374,300 | +0.00(+0.49%) |
Nov 08, 2018 | 0.0417 | 0.0434 | 0.0400 | 0.0406 | 6,074,685 | +0.00(+1.50%) |
Nov 07, 2018 | 0.0383 | 0.0421 | 0.0380 | 0.0400 | 7,221,082 | +0.00(+0.50%) |
Nov 06, 2018 | 0.0408 | 0.0420 | 0.0391 | 0.0398 | 5,973,195 | -0.00(-2.93%) |
Nov 05, 2018 | 0.0418 | 0.0420 | 0.0396 | 0.0410 | 4,637,738 | +0.00(+0.00%) |
Nov 02, 2018 | 0.0399 | 0.0420 | 0.0390 | 0.0410 | 5,114,100 | +0.00(+3.27%) |
Nov 01, 2018 | 0.0415 | 0.0440 | 0.0380 | 0.0397 | 6,264,115 | +0.00(+0.51%) |
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%) |