Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.0450 | 0.0450 | 0.0390 | 0.0390 | 302,500 | -0.01(-17.02%) |
Jul 30, 2018 | 0.0450 | 0.0474 | 0.0450 | 0.0470 | 112,000 | +0.00(+4.44%) |
Jul 27, 2018 | 0.0480 | 0.0490 | 0.0450 | 0.0450 | 755,600 | -0.01(-10.00%) |
Jul 26, 2018 | 0.0455 | 0.0500 | 0.0455 | 0.0500 | 365,500 | +0.00(+6.61%) |
Jul 25, 2018 | 0.0440 | 0.0469 | 0.0432 | 0.0469 | 116,000 | -0.00(-1.26%) |
Jul 24, 2018 | 0.0480 | 0.0480 | 0.0410 | 0.0475 | 114,990 | +0.00(+11.76%) |
Jul 23, 2018 | 0.0410 | 0.0500 | 0.0410 | 0.0425 | 414,765 | +0.00(+1.19%) |
Jul 20, 2018 | 0.0330 | 0.0420 | 0.0330 | 0.0420 | 467,798 | +0.00(+7.69%) |
Jul 19, 2018 | 0.0380 | 0.0400 | 0.0331 | 0.0390 | 660,757 | +0.00(+0.00%) |
Jul 18, 2018 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 145,000 | +0.00(+14.71%) |
Jul 17, 2018 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 576,214 | -0.00(-2.86%) |
Jul 16, 2018 | 0.0340 | 0.0350 | 0.0300 | 0.0350 | 406,750 | +0.00(+0.00%) |
Jul 13, 2018 | 0.0380 | 0.0390 | 0.0350 | 0.0350 | 397,850 | -0.00(-5.41%) |
Jul 12, 2018 | 0.0380 | 0.0390 | 0.0350 | 0.0370 | 648,300 | -0.00(-2.63%) |
Jul 11, 2018 | 0.0410 | 0.0450 | 0.0345 | 0.0380 | 1,325,050 | -0.00(-5.00%) |
Jul 10, 2018 | 0.0390 | 0.0400 | 0.0364 | 0.0400 | 277,617 | +0.00(+0.00%) |
Jul 09, 2018 | 0.0370 | 0.0400 | 0.0365 | 0.0400 | 60,200 | +0.00(+0.00%) |
Jul 06, 2018 | 0.0400 | 0.0410 | 0.0370 | 0.0400 | 1,646,944 | -0.00(-4.53%) |
Jul 05, 2018 | 0.0390 | 0.0419 | 0.0350 | 0.0419 | 1,506,811 | -0.00(-2.56%) |
Jul 03, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+7.50%) | |
Jul 02, 2018 | 0.0422 | 0.0422 | 0.0400 | 0.0400 | 343,715 | -0.01(-18.37%) |
Jun 29, 2018 | 0.0420 | 0.0490 | 0.0420 | 0.0490 | 644,800 | +0.01(+19.51%) |
Jun 28, 2018 | 0.0480 | 0.0490 | 0.0410 | 0.0410 | 431,700 | -0.01(-18.00%) |
Jun 27, 2018 | 0.0500 | 0.0500 | 0.0451 | 0.0500 | 603,333 | +0.00(+0.00%) |
Jun 26, 2018 | 0.0480 | 0.0500 | 0.0450 | 0.0500 | 405,000 | +0.00(+3.95%) |
Jun 25, 2018 | 0.0540 | 0.0540 | 0.0481 | 0.0481 | 81,900 | -0.00(-3.80%) |
Jun 22, 2018 | 0.0511 | 0.0530 | 0.0480 | 0.0500 | 373,000 | -0.00(-2.15%) |
Jun 21, 2018 | 0.0500 | 0.0570 | 0.0500 | 0.0511 | 556,585 | -0.00(-5.37%) |
Jun 20, 2018 | 0.0499 | 0.0540 | 0.0495 | 0.0540 | 323,216 | +0.00(+8.00%) |
Jun 19, 2018 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 359,000 | -0.01(-16.67%) |
Jun 15, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Jun 14, 2018 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 295,267 | +0.01(+12.26%) |
Jun 13, 2018 | 0.0600 | 0.0600 | 0.0570 | 0.0579 | 190,333 | -0.00(-7.95%) |
Jun 12, 2018 | 0.0640 | 0.0640 | 0.0580 | 0.0629 | 109,283 | +0.00(+8.45%) |
Jun 11, 2018 | 0.0620 | 0.0620 | 0.0580 | 0.0580 | 288,921 | -0.00(-4.92%) |
Jun 08, 2018 | 0.0576 | 0.0650 | 0.0576 | 0.0610 | 321,000 | +0.01(+10.91%) |
Jun 07, 2018 | 0.0589 | 0.0590 | 0.0535 | 0.0550 | 352,458 | +0.00(+1.66%) |
Jun 06, 2018 | 0.0580 | 0.0600 | 0.0530 | 0.0541 | 461,100 | +0.00(+0.56%) |
Jun 05, 2018 | 0.0540 | 0.0540 | 0.0538 | 0.0538 | 58,000 | -0.00(-2.18%) |
Jun 04, 2018 | 0.0580 | 0.0599 | 0.0550 | 0.0550 | 169,750 | -0.00(-5.17%) |
Jun 01, 2018 | 0.0575 | 0.0610 | 0.0575 | 0.0580 | 176,300 | -0.00(-3.33%) |
May 31, 2018 | 0.0600 | 0.0600 | 0.0580 | 0.0600 | 110,650 | +0.00(+0.00%) |
May 30, 2018 | 0.0590 | 0.0600 | 0.0570 | 0.0600 | 675,490 | +0.00(+1.69%) |
May 29, 2018 | 0.0629 | 0.0630 | 0.0590 | 0.0590 | 25,740 | -0.00(-1.67%) |
May 25, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
May 24, 2018 | 0.0700 | 0.0700 | 0.0630 | 0.0650 | 145,208 | +0.00(+6.56%) |
May 23, 2018 | 0.0605 | 0.0639 | 0.0570 | 0.0610 | 462,503 | -0.00(-1.61%) |
May 22, 2018 | 0.0631 | 0.0689 | 0.0620 | 0.0620 | 244,500 | +0.00(+0.81%) |
May 21, 2018 | 0.0611 | 0.0680 | 0.0611 | 0.0615 | 186,803 | +0.00(+0.82%) |
May 18, 2018 | 0.0610 | 0.0698 | 0.0610 | 0.0610 | 161,898 | -0.01(-12.73%) |
May 17, 2018 | 0.0690 | 0.0699 | 0.0620 | 0.0699 | 38,000 | -0.00(-0.14%) |
May 16, 2018 | 0.0699 | 0.0700 | 0.0615 | 0.0700 | 78,577 | -0.00(-4.11%) |
May 15, 2018 | 0.0820 | 0.0820 | 0.0650 | 0.0730 | 210,800 | -0.01(-6.67%) |
May 14, 2018 | 0.0795 | 0.0795 | 0.0782 | 0.0782 | 6,473 | +0.01(+10.17%) |
May 11, 2018 | 0.0750 | 0.0750 | 0.0701 | 0.0710 | 57,000 | -0.01(-16.47%) |
May 10, 2018 | 0.0694 | 0.0850 | 0.0660 | 0.0850 | 351,982 | +0.02(+32.81%) |
May 09, 2018 | 0.0700 | 0.0700 | 0.0611 | 0.0640 | 440,500 | -0.01(-8.57%) |
May 08, 2018 | 0.0750 | 0.0750 | 0.0690 | 0.0700 | 70,002 | -0.01(-9.91%) |
May 07, 2018 | 0.0621 | 0.0777 | 0.0621 | 0.0777 | 258,702 | +0.01(+19.54%) |
May 04, 2018 | 0.0640 | 0.0650 | 0.0611 | 0.0650 | 195,100 | +0.00(+1.40%) |
May 03, 2018 | 0.0700 | 0.0750 | 0.0641 | 0.0641 | 142,500 | -0.00(-1.38%) |
May 02, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 504,399 | +0.00(+3.17%) |