Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.0465 | 0.0480 | 0.0460 | 0.0480 | 220,000 | +0.00(+4.35%) |
Jul 30, 2018 | 0.0460 | 0.0650 | 0.0450 | 0.0460 | 759,308 | +0.00(+2.22%) |
Jul 27, 2018 | 0.0450 | 0.0455 | 0.0450 | 0.0450 | 176,500 | -0.00(-5.46%) |
Jul 26, 2018 | 0.0455 | 0.0477 | 0.0450 | 0.0476 | 173,833 | +0.00(+4.62%) |
Jul 25, 2018 | 0.0460 | 0.0490 | 0.0455 | 0.0455 | 225,195 | -0.00(-1.09%) |
Jul 24, 2018 | 0.0463 | 0.0463 | 0.0460 | 0.0460 | 238,000 | -0.00(-1.08%) |
Jul 23, 2018 | 0.0500 | 0.0500 | 0.0465 | 0.0465 | 192,380 | -0.00(-3.13%) |
Jul 20, 2018 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 204,000 | -0.00(-4.00%) |
Jul 19, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 122,000 | +0.00(+0.00%) |
Jul 18, 2018 | 0.0500 | 0.0544 | 0.0500 | 0.0500 | 135,514 | -0.00(-8.93%) |
Jul 17, 2018 | 0.0520 | 0.0549 | 0.0500 | 0.0549 | 121,500 | +0.00(+2.23%) |
Jul 16, 2018 | 0.0500 | 0.0599 | 0.0500 | 0.0537 | 190,750 | +0.00(+7.40%) |
Jul 13, 2018 | 0.0510 | 0.0599 | 0.0500 | 0.0500 | 101,500 | +0.00(+0.00%) |
Jul 12, 2018 | 0.0540 | 0.0599 | 0.0500 | 0.0500 | 367,353 | -0.00(-5.66%) |
Jul 11, 2018 | 0.0528 | 0.0550 | 0.0528 | 0.0530 | 281,000 | -0.00(-3.64%) |
Jul 10, 2018 | 0.0520 | 0.0700 | 0.0511 | 0.0550 | 365,943 | -0.00(-8.18%) |
Jul 09, 2018 | 0.0570 | 0.0520 | 0.0599 | 127,175 | +0.00(+5.09%) | |
Jul 06, 2018 | 0.0700 | 0.0700 | 0.0570 | 0.0570 | 48,682 | -0.00(-4.52%) |
Jul 05, 2018 | 0.0550 | 0.0610 | 0.0520 | 0.0597 | 189,502 | +0.00(+4.74%) |
Jul 03, 2018 | 0.0570 | 0.0570 | 0.0570 | 0 | -0.00(-5.00%) | |
Jul 02, 2018 | 0.0600 | 0.0600 | 0.0570 | 0.0600 | 206,488 | +0.00(+0.00%) |
Jun 29, 2018 | 0.0620 | 0.0685 | 0.0560 | 0.0600 | 208,980 | -0.01(-10.38%) |
Jun 28, 2018 | 0.0501 | 0.0669 | 0.0500 | 0.0669 | 98,500 | -0.00(-4.22%) |
Jun 27, 2018 | 0.0560 | 0.0699 | 0.0550 | 0.0699 | 180,379 | +0.01(+22.63%) |
Jun 26, 2018 | 0.0655 | 0.0655 | 0.0570 | 0.0570 | 129,300 | -0.01(-12.98%) |
Jun 25, 2018 | 0.0711 | 0.0805 | 0.0655 | 0.0655 | 117,350 | -0.01(-18.12%) |
Jun 22, 2018 | 0.0990 | 0.0990 | 0.0750 | 0.0800 | 504,509 | -0.03(-28.57%) |
Jun 21, 2018 | 0.0950 | 0.1130 | 0.0921 | 0.1120 | 77,388 | -0.00(-1.67%) |
Jun 20, 2018 | 0.1200 | 0.1200 | 0.0950 | 0.1139 | 186,820 | +0.01(+13.90%) |
Jun 19, 2018 | 0.1042 | 0.1070 | 0.0950 | 0.1000 | 191,885 | -0.01(-8.53%) |
Jun 18, 2018 | 0.1200 | 0.1200 | 0.1001 | 0.1093 | 90,825 | -0.02(-15.90%) |
Jun 15, 2018 | 0.1190 | 0.1380 | 0.1101 | 0.1300 | 212,971 | +0.01(+4.00%) |
Jun 14, 2018 | 0.1200 | 0.1296 | 0.1120 | 0.1250 | 141,765 | -0.00(-0.16%) |
Jun 13, 2018 | 0.1210 | 0.1390 | 0.1200 | 0.1252 | 92,100 | -0.01(-7.67%) |
Jun 12, 2018 | 0.1370 | 0.1370 | 0.1201 | 0.1356 | 90,950 | -0.02(-13.63%) |
Jun 11, 2018 | 0.1400 | 0.1600 | 0.1350 | 0.1570 | 127,558 | -0.00(-2.03%) |
Jun 08, 2018 | 0.1501 | 0.1650 | 0.1375 | 0.1603 | 98,252 | -0.01(-5.74%) |
Jun 07, 2018 | 0.1750 | 0.1750 | 0.1500 | 0.1700 | 77,080 | -0.02(-10.53%) |
Jun 06, 2018 | 0.1500 | 0.2000 | 0.1300 | 0.1900 | 325,383 | +0.03(+15.85%) |
Jun 05, 2018 | 0.1500 | 0.1700 | 0.1400 | 0.1640 | 135,650 | +0.00(+2.50%) |
Jun 04, 2018 | 0.1950 | 0.2250 | 0.1500 | 0.1600 | 178,725 | -0.03(-15.75%) |
Jun 01, 2018 | 0.1760 | 0.2000 | 0.1500 | 0.1899 | 207,771 | +0.02(+11.38%) |
May 31, 2018 | 0.1700 | 0.1967 | 0.1350 | 0.1705 | 257,151 | +0.01(+3.33%) |
May 30, 2018 | 0.1700 | 0.1700 | 0.1380 | 0.1650 | 106,050 | +0.04(+26.92%) |
May 29, 2018 | 0.1500 | 0.1500 | 0.1245 | 0.1300 | 163,350 | -0.02(-16.13%) |
May 25, 2018 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.01(+3.33%) | |
May 24, 2018 | 0.1600 | 0.1660 | 0.1175 | 0.1500 | 167,576 | +0.00(+2.04%) |
May 23, 2018 | 0.1426 | 0.1600 | 0.1200 | 0.1470 | 310,923 | +0.02(+17.51%) |
May 22, 2018 | 0.1100 | 0.1600 | 0.0859 | 0.1251 | 425,337 | -0.01(-10.64%) |
May 21, 2018 | 0.1660 | 0.1660 | 0.0550 | 0.1400 | 644,901 | -0.00(-2.10%) |
May 18, 2018 | 0.0840 | 0.1606 | 0.0715 | 0.1430 | 773,962 | +0.06(+71.46%) |
May 17, 2018 | 0.0600 | 0.0840 | 0.0599 | 0.0834 | 1,028,845 | +0.02(+39.00%) |
May 16, 2018 | 0.0560 | 0.0700 | 0.0508 | 0.0600 | 518,448 | +0.00(+9.09%) |
May 15, 2018 | 0.0449 | 0.0560 | 0.0417 | 0.0550 | 389,395 | +0.01(+24.15%) |
May 14, 2018 | 0.0595 | 0.0595 | 0.0401 | 0.0443 | 145,669 | -0.00(-6.93%) |
May 11, 2018 | 0.0460 | 0.0563 | 0.0450 | 0.0476 | 124,200 | -0.00(-9.16%) |
May 10, 2018 | 0.0600 | 0.0642 | 0.0510 | 0.0524 | 135,500 | -0.01(-12.67%) |
May 09, 2018 | 0.0490 | 0.0642 | 0.0401 | 0.0600 | 1,790,866 | +0.01(+22.45%) |
May 08, 2018 | 0.0502 | 0.0550 | 0.0403 | 0.0490 | 860,554 | -0.00(-1.61%) |
May 07, 2018 | 0.0429 | 0.0500 | 0.0395 | 0.0498 | 589,434 | +0.01(+16.08%) |
May 04, 2018 | 0.0430 | 0.0442 | 0.0410 | 0.0429 | 84,263 | -0.00(-6.33%) |
May 03, 2018 | 0.0499 | 0.0499 | 0.0400 | 0.0458 | 214,859 | -0.00(-4.58%) |
May 02, 2018 | 0.0500 | 0.0500 | 0.0431 | 0.0480 | 328,516 | -0.00(-4.00%) |