Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.0109 | 0.0109 | 0.0090 | 0.0097 | 9,959,900 | -0.00(-3.00%) |
Nov 29, 2018 | 0.0100 | 0.0101 | 0.0095 | 0.0100 | 8,480,966 | +0.00(+1.01%) |
Nov 28, 2018 | 0.0085 | 0.0102 | 0.0085 | 0.0099 | 13,272,873 | +0.00(+0.00%) |
Nov 27, 2018 | 0.0100 | 0.0106 | 0.0096 | 0.0099 | 11,378,791 | -0.00(-1.98%) |
Nov 26, 2018 | 0.0102 | 0.0106 | 0.0100 | 0.0101 | 7,606,202 | -0.00(-1.94%) |
Nov 23, 2018 | 0.0104 | 0.0107 | 0.0100 | 0.0103 | 5,582,900 | -0.00(-1.90%) |
Nov 21, 2018 | 0.0105 | 0.0105 | 0.0105 | 0 | +0.00(+1.94%) | |
Nov 20, 2018 | 0.0109 | 0.0110 | 0.0100 | 0.0103 | 17,475,292 | -0.00(-6.36%) |
Nov 19, 2018 | 0.0120 | 0.0120 | 0.0105 | 0.0110 | 8,967,902 | -0.00(-1.79%) |
Nov 16, 2018 | 0.0120 | 0.0120 | 0.0110 | 0.0112 | 9,372,900 | -0.00(-3.45%) |
Nov 15, 2018 | 0.0117 | 0.0122 | 0.0112 | 0.0116 | 15,747,739 | +0.00(+3.57%) |
Nov 14, 2018 | 0.0114 | 0.0117 | 0.0109 | 0.0112 | 16,501,258 | -0.00(-0.88%) |
Nov 13, 2018 | 0.0116 | 0.0116 | 0.0110 | 0.0113 | 12,802,962 | -0.00(-1.74%) |
Nov 12, 2018 | 0.0124 | 0.0124 | 0.0112 | 0.0115 | 7,532,002 | +0.00(+0.88%) |
Nov 09, 2018 | 0.0120 | 0.0122 | 0.0114 | 0.0114 | 12,054,399 | -0.00(-5.00%) |
Nov 08, 2018 | 0.0148 | 0.0148 | 0.0115 | 0.0120 | 22,859,416 | -0.00(-7.69%) |
Nov 07, 2018 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 24,554,328 | +0.00(+8.33%) |
Nov 06, 2018 | 0.0112 | 0.0130 | 0.0112 | 0.0120 | 22,014,986 | +0.00(+3.45%) |
Nov 05, 2018 | 0.0112 | 0.0117 | 0.0110 | 0.0116 | 12,415,794 | +0.00(+0.87%) |
Nov 02, 2018 | 0.0115 | 0.0120 | 0.0111 | 0.0115 | 12,274,301 | +0.00(+0.88%) |
Nov 01, 2018 | 0.0115 | 0.0126 | 0.0114 | 0.0114 | 10,657,819 | -0.00(-3.39%) |
Oct 31, 2018 | 0.0120 | 0.0124 | 0.0112 | 0.0118 | 11,094,025 | +0.00(+0.00%) |
Oct 30, 2018 | 0.0113 | 0.0127 | 0.0112 | 0.0118 | 10,292,580 | +0.00(+2.61%) |
Oct 29, 2018 | 0.0122 | 0.0129 | 0.0113 | 0.0115 | 17,502,424 | -0.00(-5.74%) |
Oct 26, 2018 | 0.0130 | 0.0130 | 0.0119 | 0.0122 | 13,121,600 | -0.00(-3.17%) |
Oct 25, 2018 | 0.0120 | 0.0139 | 0.0115 | 0.0126 | 19,048,348 | +0.00(+5.00%) |
Oct 24, 2018 | 0.0111 | 0.0139 | 0.0111 | 0.0120 | 21,567,316 | -0.00(-6.98%) |
Oct 23, 2018 | 0.0120 | 0.0130 | 0.0112 | 0.0129 | 22,216,030 | +0.00(+8.40%) |
Oct 22, 2018 | 0.0149 | 0.0149 | 0.0119 | 0.0119 | 20,228,180 | -0.00(-6.30%) |
Oct 19, 2018 | 0.0143 | 0.0145 | 0.0123 | 0.0127 | 30,661,600 | -0.00(-11.19%) |
Oct 18, 2018 | 0.0130 | 0.0165 | 0.0130 | 0.0143 | 26,980,222 | -0.00(-11.18%) |
Oct 17, 2018 | 0.0226 | 0.0226 | 0.0153 | 0.0161 | 63,312,768 | -0.00(-10.06%) |
Oct 16, 2018 | 0.0148 | 0.0195 | 0.0120 | 0.0179 | 131,021,312 | +0.00(+20.95%) |
Oct 15, 2018 | 0.0119 | 0.0148 | 0.0110 | 0.0148 | 39,906,244 | +0.00(+46.53%) |
Oct 12, 2018 | 0.0095 | 0.0131 | 0.0095 | 0.0101 | 16,778,300 | -0.00(-1.94%) |
Oct 11, 2018 | 0.0120 | 0.0120 | 0.0097 | 0.0103 | 18,494,892 | +0.00(+3.00%) |
Oct 10, 2018 | 0.0105 | 0.0109 | 0.0092 | 0.0100 | 18,854,122 | -0.00(-3.85%) |
Oct 09, 2018 | 0.0115 | 0.0115 | 0.0100 | 0.0104 | 19,583,612 | -0.00(-6.31%) |
Oct 08, 2018 | 0.0120 | 0.0120 | 0.0110 | 0.0111 | 6,558,607 | -0.00(-0.89%) |
Oct 05, 2018 | 0.0120 | 0.0120 | 0.0110 | 0.0112 | 6,669,700 | -0.00(-2.61%) |
Oct 04, 2018 | 0.0120 | 0.0120 | 0.0110 | 0.0115 | 10,911,117 | +0.00(+0.88%) |
Oct 03, 2018 | 0.0117 | 0.0117 | 0.0112 | 0.0114 | 14,547,228 | -0.00(-2.56%) |
Oct 02, 2018 | 0.0121 | 0.0128 | 0.0110 | 0.0117 | 9,906,686 | +0.00(+2.63%) |
Oct 01, 2018 | 0.0125 | 0.0136 | 0.0112 | 0.0114 | 13,054,966 | -0.00(-1.72%) |
Sep 28, 2018 | 0.0120 | 0.0120 | 0.0110 | 0.0116 | 8,438,900 | -0.00(-1.69%) |
Sep 27, 2018 | 0.0118 | 0.0122 | 0.0110 | 0.0118 | 9,744,610 | +0.00(+0.85%) |
Sep 26, 2018 | 0.0119 | 0.0122 | 0.0115 | 0.0117 | 9,071,725 | -0.00(-4.10%) |
Sep 25, 2018 | 0.0125 | 0.0125 | 0.0112 | 0.0122 | 15,027,403 | +0.00(+7.02%) |
Sep 24, 2018 | 0.0138 | 0.0138 | 0.0112 | 0.0114 | 21,692,856 | -0.00(-12.31%) |
Sep 21, 2018 | 0.0126 | 0.0138 | 0.0121 | 0.0130 | 16,057,300 | +0.00(+4.00%) |
Sep 20, 2018 | 0.0118 | 0.0127 | 0.0110 | 0.0125 | 23,510,716 | +0.00(+10.62%) |
Sep 19, 2018 | 0.0123 | 0.0134 | 0.0111 | 0.0113 | 32,252,806 | -0.00(-11.72%) |
Sep 18, 2018 | 0.0134 | 0.0136 | 0.0121 | 0.0128 | 20,929,508 | -0.00(-1.54%) |
Sep 17, 2018 | 0.0134 | 0.0142 | 0.0130 | 0.0130 | 14,984,467 | -0.00(-4.41%) |
Sep 14, 2018 | 0.0148 | 0.0148 | 0.0131 | 0.0136 | 11,069,100 | -0.00(-2.16%) |
Sep 13, 2018 | 0.0139 | 0.0140 | 0.0134 | 0.0139 | 14,596,509 | +0.00(+4.51%) |
Sep 12, 2018 | 0.0144 | 0.0149 | 0.0130 | 0.0133 | 18,836,040 | -0.00(-7.64%) |
Sep 11, 2018 | 0.0158 | 0.0158 | 0.0138 | 0.0144 | 21,304,196 | -0.00(-4.00%) |
Sep 10, 2018 | 0.0160 | 0.0160 | 0.0146 | 0.0150 | 10,060,915 | -0.00(-3.23%) |
Sep 07, 2018 | 0.0157 | 0.0159 | 0.0150 | 0.0155 | 7,367,100 | +0.00(+1.97%) |
Sep 06, 2018 | 0.0156 | 0.0160 | 0.0145 | 0.0152 | 10,076,048 | -0.00(-1.94%) |
Sep 05, 2018 | 0.0155 | 0.0164 | 0.0150 | 0.0155 | 13,647,380 | -0.00(-3.73%) |