Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.0670 | 0.0670 | 0.0459 | 0.0594 | 2,738,500 | -0.00(-4.19%) |
Dec 28, 2018 | 0.0611 | 0.0680 | 0.0600 | 0.0620 | 1,110,300 | -0.00(-4.47%) |
Dec 27, 2018 | 0.0610 | 0.0680 | 0.0610 | 0.0649 | 1,051,711 | -0.00(-0.31%) |
Dec 26, 2018 | 0.0750 | 0.0750 | 0.0610 | 0.0651 | 726,832 | -0.00(-7.00%) |
Dec 24, 2018 | 0.0610 | 0.0750 | 0.0610 | 0.0700 | 612,200 | -0.00(-3.85%) |
Dec 21, 2018 | 0.0750 | 0.0800 | 0.0639 | 0.0728 | 936,500 | -0.00(-6.31%) |
Dec 20, 2018 | 0.0900 | 0.0989 | 0.0750 | 0.0777 | 666,012 | -0.00(-4.07%) |
Dec 19, 2018 | 0.0800 | 0.0979 | 0.0700 | 0.0810 | 325,236 | -0.00(-3.57%) |
Dec 18, 2018 | 0.0995 | 0.0995 | 0.0800 | 0.0840 | 734,212 | -0.01(-8.70%) |
Dec 17, 2018 | 0.0940 | 0.1020 | 0.0900 | 0.0920 | 745,143 | +0.00(+1.10%) |
Dec 14, 2018 | 0.1040 | 0.1040 | 0.0900 | 0.0910 | 411,700 | -0.01(-5.21%) |
Dec 13, 2018 | 0.1040 | 0.1040 | 0.0950 | 0.0960 | 286,170 | -0.00(-4.57%) |
Dec 12, 2018 | 0.1030 | 0.1030 | 0.0930 | 0.1006 | 521,164 | +0.01(+5.89%) |
Dec 11, 2018 | 0.1015 | 0.1041 | 0.0700 | 0.0950 | 274,552 | -0.00(-2.06%) |
Dec 10, 2018 | 0.0999 | 0.1000 | 0.0922 | 0.0970 | 487,289 | +0.01(+7.78%) |
Dec 07, 2018 | 0.0890 | 0.1000 | 0.0850 | 0.0900 | 562,200 | +0.00(+1.12%) |
Dec 06, 2018 | 0.1250 | 0.1250 | 0.0850 | 0.0890 | 1,068,770 | -0.00(-3.78%) |
Dec 04, 2018 | 0.0994 | 0.1040 | 0.0900 | 0.0925 | 845,300 | -0.01(-6.57%) |
Dec 03, 2018 | 0.1021 | 0.1041 | 0.0990 | 0.0990 | 481,027 | -0.00(-2.94%) |
Nov 30, 2018 | 0.1000 | 0.1022 | 0.1000 | 0.1020 | 317,300 | +0.00(+2.00%) |
Nov 29, 2018 | 0.1041 | 0.1041 | 0.0990 | 0.1000 | 292,932 | -0.00(-2.82%) |
Nov 28, 2018 | 0.1005 | 0.1041 | 0.1000 | 0.1029 | 206,476 | -0.00(-2.00%) |
Nov 27, 2018 | 0.1098 | 0.1098 | 0.1000 | 0.1050 | 340,404 | -0.00(-4.46%) |
Nov 26, 2018 | 0.1228 | 0.1255 | 0.1000 | 0.1099 | 676,618 | +0.01(+5.57%) |
Nov 23, 2018 | 0.1150 | 0.1150 | 0.1040 | 0.1041 | 405,500 | -0.00(-0.86%) |
Nov 21, 2018 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.48%) | |
Nov 20, 2018 | 0.1040 | 0.1100 | 0.1039 | 0.1045 | 306,649 | -0.00(-0.48%) |
Nov 19, 2018 | 0.1100 | 0.1150 | 0.1040 | 0.1050 | 380,883 | -0.00(-3.23%) |
Nov 16, 2018 | 0.1200 | 0.1200 | 0.1039 | 0.1085 | 401,400 | -0.00(-1.54%) |
Nov 15, 2018 | 0.1126 | 0.1150 | 0.1091 | 0.1102 | 316,554 | -0.00(-4.17%) |
Nov 14, 2018 | 0.1154 | 0.1199 | 0.1100 | 0.1150 | 584,929 | +0.00(+1.05%) |
Nov 13, 2018 | 0.1157 | 0.1243 | 0.1101 | 0.1138 | 673,812 | -0.01(-5.17%) |
Nov 12, 2018 | 0.1235 | 0.1299 | 0.1126 | 0.1200 | 661,217 | -0.00(-0.08%) |
Nov 09, 2018 | 0.1201 | 0.1299 | 0.1200 | 0.1201 | 749,600 | -0.01(-6.83%) |
Nov 08, 2018 | 0.1400 | 0.1450 | 0.1170 | 0.1289 | 2,132,209 | -0.01(-7.27%) |
Nov 07, 2018 | 0.1313 | 0.1399 | 0.1220 | 0.1390 | 867,635 | +0.01(+4.91%) |
Nov 06, 2018 | 0.1499 | 0.1500 | 0.1220 | 0.1325 | 1,094,369 | +0.01(+8.61%) |
Nov 05, 2018 | 0.1340 | 0.1380 | 0.1201 | 0.1220 | 731,978 | -0.00(-2.40%) |
Nov 02, 2018 | 0.1571 | 0.1700 | 0.1235 | 0.1250 | 5,729,400 | -0.02(-10.71%) |
Nov 01, 2018 | 0.1249 | 0.1400 | 0.1178 | 0.1400 | 1,498,245 | +0.02(+19.15%) |
Oct 31, 2018 | 0.1035 | 0.1350 | 0.0997 | 0.1175 | 1,274,291 | +0.02(+19.05%) |
Oct 30, 2018 | 0.1033 | 0.1057 | 0.0961 | 0.0987 | 1,482,767 | -0.00(-2.47%) |
Oct 29, 2018 | 0.1120 | 0.1135 | 0.1012 | 0.1012 | 407,224 | -0.01(-8.00%) |
Oct 26, 2018 | 0.1147 | 0.1174 | 0.1080 | 0.1100 | 639,000 | -0.00(-3.51%) |
Oct 25, 2018 | 0.1200 | 0.1234 | 0.1120 | 0.1140 | 507,678 | -0.01(-5.39%) |
Oct 24, 2018 | 0.1175 | 0.1250 | 0.1125 | 0.1205 | 619,492 | +0.01(+7.59%) |
Oct 23, 2018 | 0.1287 | 0.1287 | 0.1012 | 0.1120 | 1,241,839 | -0.01(-6.74%) |
Oct 22, 2018 | 0.1290 | 0.1290 | 0.1200 | 0.1201 | 643,486 | -0.00(-3.92%) |
Oct 19, 2018 | 0.1195 | 0.1370 | 0.1190 | 0.1250 | 760,900 | -0.01(-3.85%) |
Oct 18, 2018 | 0.1390 | 0.1450 | 0.1300 | 0.1300 | 748,836 | -0.00(-2.69%) |
Oct 17, 2018 | 0.1400 | 0.1500 | 0.1336 | 0.1336 | 662,062 | -0.01(-7.22%) |
Oct 16, 2018 | 0.1550 | 0.1550 | 0.1250 | 0.1440 | 1,707,031 | -0.00(-2.37%) |
Oct 15, 2018 | 0.1261 | 0.1487 | 0.1250 | 0.1475 | 1,883,961 | +0.02(+18.38%) |
Oct 12, 2018 | 0.1215 | 0.1300 | 0.1215 | 0.1246 | 605,900 | -0.00(-0.32%) |
Oct 11, 2018 | 0.1240 | 0.1298 | 0.1212 | 0.1250 | 741,382 | -0.00(-1.57%) |
Oct 10, 2018 | 0.1300 | 0.1319 | 0.1232 | 0.1270 | 661,861 | -0.00(-2.31%) |
Oct 09, 2018 | 0.1240 | 0.1319 | 0.1230 | 0.1300 | 528,834 | +0.01(+5.69%) |
Oct 08, 2018 | 0.1319 | 0.1319 | 0.1229 | 0.1230 | 464,840 | -0.00(-1.60%) |
Oct 05, 2018 | 0.1302 | 0.1319 | 0.1229 | 0.1250 | 659,700 | -0.01(-5.30%) |
Oct 04, 2018 | 0.1293 | 0.1360 | 0.1293 | 0.1320 | 458,996 | +0.00(+0.00%) |
Oct 03, 2018 | 0.1350 | 0.1379 | 0.1293 | 0.1320 | 752,891 | +0.00(+1.38%) |
Oct 02, 2018 | 0.1400 | 0.1400 | 0.1300 | 0.1302 | 416,336 | -0.00(-3.56%) |