Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.0117 | 0.0117 | 0.0117 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 0.0114 | 0.0118 | 0.0113 | 0.0117 | 35,605,836 | +0.00(+1.14%) |
Aug 29, 2018 | 0.0112 | 0.0115 | 0.0111 | 0.0115 | 37,492,580 | +0.00(+2.94%) |
Aug 28, 2018 | 0.0113 | 0.0114 | 0.0107 | 0.0112 | 43,281,008 | +0.00(+0.00%) |
Aug 27, 2018 | 0.0115 | 0.0117 | 0.0111 | 0.0112 | 69,134,824 | -0.00(-1.16%) |
Aug 24, 2018 | 0.0111 | 0.0115 | 0.0109 | 0.0113 | 88,405,064 | +0.00(+1.78%) |
Aug 23, 2018 | 0.0105 | 0.0111 | 0.0104 | 0.0111 | 93,172,144 | +0.00(+6.29%) |
Aug 22, 2018 | 0.0102 | 0.0105 | 0.0102 | 0.0105 | 28,032,918 | +0.00(+2.58%) |
Aug 21, 2018 | 0.0104 | 0.0104 | 0.0099 | 0.0102 | 40,406,136 | -0.00(-1.90%) |
Aug 20, 2018 | 0.0101 | 0.0107 | 0.0100 | 0.0104 | 61,266,364 | +0.00(+2.60%) |
Aug 17, 2018 | 0.0102 | 0.0103 | 0.0098 | 0.0102 | 102,287,104 | -0.00(-0.65%) |
Aug 16, 2018 | 0.0100 | 0.0104 | 0.0099 | 0.0102 | 34,273,464 | +0.00(+3.33%) |
Aug 15, 2018 | 0.0106 | 0.0108 | 0.0098 | 0.0099 | 55,436,668 | -0.00(-7.41%) |
Aug 14, 2018 | 0.0106 | 0.0108 | 0.0105 | 0.0107 | 27,729,334 | +0.00(+0.62%) |
Aug 13, 2018 | 0.0108 | 0.0110 | 0.0102 | 0.0106 | 68,738,848 | -0.00(-1.23%) |
Aug 10, 2018 | 0.0113 | 0.0113 | 0.0107 | 0.0107 | 69,288,816 | -0.00(-5.78%) |
Aug 09, 2018 | 0.0111 | 0.0115 | 0.0110 | 0.0114 | 123,122,904 | +0.00(+4.22%) |
Aug 08, 2018 | 0.0100 | 0.0111 | 0.0100 | 0.0109 | 169,750,624 | +0.00(+9.21%) |
Aug 07, 2018 | 0.0100 | 0.0103 | 0.0096 | 0.0100 | 147,500,976 | +0.00(+0.00%) |
Aug 06, 2018 | 0.0098 | 0.0102 | 0.0096 | 0.0100 | 62,084,116 | +0.00(+3.40%) |
Aug 03, 2018 | 0.0103 | 0.0106 | 0.0097 | 0.0097 | 87,540,288 | -0.00(-5.16%) |
Aug 02, 2018 | 0.0100 | 0.0104 | 0.0099 | 0.0102 | 97,997,024 | +0.00(+1.97%) |
Aug 01, 2018 | 0.0100 | 0.0100 | 0.0096 | 0.0100 | 51,544,692 | +0.00(+0.66%) |
Jul 31, 2018 | 0.0097 | 0.0102 | 0.0096 | 0.0100 | 59,027,184 | +0.00(+4.14%) |
Jul 30, 2018 | 0.0095 | 0.0096 | 0.0093 | 0.0096 | 52,895,268 | +0.00(+1.40%) |
Jul 27, 2018 | 0.0100 | 0.0102 | 0.0093 | 0.0094 | 78,816,600 | -0.00(-5.30%) |
Jul 26, 2018 | 0.0096 | 0.0103 | 0.0096 | 0.0100 | 84,985,992 | +0.00(+4.14%) |
Jul 25, 2018 | 0.0096 | 0.0097 | 0.0093 | 0.0096 | 33,239,516 | +0.00(+0.00%) |
Jul 24, 2018 | 0.0096 | 0.0098 | 0.0094 | 0.0096 | 56,772,680 | +0.00(+0.00%) |
Jul 23, 2018 | 0.0094 | 0.0097 | 0.0092 | 0.0096 | 120,024,560 | +0.00(+1.40%) |
Jul 20, 2018 | 0.0096 | 0.0100 | 0.0094 | 0.0094 | 147,075,712 | -0.00(-2.72%) |
Jul 19, 2018 | 0.0092 | 0.0099 | 0.0089 | 0.0097 | 118,001,576 | +0.00(+3.52%) |
Jul 18, 2018 | 0.0096 | 0.0096 | 0.0087 | 0.0094 | 145,912,048 | -0.00(-2.07%) |
Jul 17, 2018 | 0.0102 | 0.0102 | 0.0091 | 0.0096 | 164,455,872 | -0.00(-5.84%) |
Jul 16, 2018 | 0.0100 | 0.0105 | 0.0094 | 0.0102 | 198,164,048 | +0.00(+1.99%) |
Jul 13, 2018 | 0.0101 | 0.0106 | 0.0098 | 0.0100 | 183,263,536 | -0.00(-0.66%) |
Jul 12, 2018 | 0.0123 | 0.0123 | 0.0095 | 0.0100 | 607,119,808 | -0.00(-18.28%) |
Jul 11, 2018 | 0.0131 | 0.0132 | 0.0122 | 0.0123 | 154,574,896 | -0.00(-7.00%) |
Jul 10, 2018 | 0.0136 | 0.0148 | 0.0131 | 0.0132 | 201,225,536 | -0.00(-3.38%) |
Jul 09, 2018 | 0.0158 | 0.0160 | 0.0132 | 0.0136 | 463,506,848 | -0.00(-13.03%) |
Jul 06, 2018 | 0.0157 | 0.0161 | 0.0153 | 0.0157 | 73,886,880 | +0.00(+2.15%) |
Jul 05, 2018 | 0.0150 | 0.0157 | 0.0146 | 0.0154 | 87,197,864 | +0.00(+2.19%) |
Jul 03, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+1.33%) | |
Jul 02, 2018 | 0.0148 | 0.0155 | 0.0146 | 0.0148 | 65,311,576 | -0.00(-1.75%) |
Jun 29, 2018 | 0.0163 | 0.0165 | 0.0140 | 0.0151 | 153,316,720 | -0.00(-8.03%) |
Jun 28, 2018 | 0.0167 | 0.0172 | 0.0149 | 0.0164 | 97,485,136 | -0.00(-1.58%) |
Jun 27, 2018 | 0.0178 | 0.0178 | 0.0165 | 0.0167 | 112,243,032 | -0.00(-5.95%) |
Jun 26, 2018 | 0.0169 | 0.0179 | 0.0165 | 0.0177 | 117,563,568 | +0.00(+3.86%) |
Jun 25, 2018 | 0.0181 | 0.0181 | 0.0167 | 0.0171 | 117,360,720 | -0.00(-5.82%) |
Jun 22, 2018 | 0.0172 | 0.0183 | 0.0165 | 0.0181 | 421,855,584 | +0.00(+6.18%) |
Jun 21, 2018 | 0.0180 | 0.0180 | 0.0167 | 0.0171 | 104,035,784 | -0.00(-4.43%) |
Jun 20, 2018 | 0.0176 | 0.0185 | 0.0173 | 0.0179 | 142,074,400 | +0.00(+1.88%) |
Jun 19, 2018 | 0.0187 | 0.0189 | 0.0171 | 0.0175 | 189,860,320 | -0.00(-6.99%) |
Jun 18, 2018 | 0.0179 | 0.0189 | 0.0172 | 0.0189 | 213,707,232 | +0.00(+5.54%) |
Jun 15, 2018 | 0.0186 | 0.0175 | 0.0179 | 212,742,016 | +0.00(+2.26%) | |
Jun 14, 2018 | 0.0160 | 0.0178 | 0.0160 | 0.0175 | 275,201,632 | +0.00(+10.42%) |
Jun 13, 2018 | 0.0153 | 0.0161 | 0.0152 | 0.0158 | 159,557,264 | +0.00(+5.26%) |
Jun 12, 2018 | 0.0152 | 0.0157 | 0.0142 | 0.0150 | 134,687,472 | -0.00(-0.87%) |
Jun 11, 2018 | 0.0151 | 0.0160 | 0.0151 | 0.0152 | 121,034,984 | +0.00(+0.44%) |
Jun 08, 2018 | 0.0156 | 0.0160 | 0.0150 | 0.0151 | 86,932,664 | -0.00(-3.38%) |
Jun 07, 2018 | 0.0157 | 0.0160 | 0.0146 | 0.0156 | 105,306,560 | -0.00(-0.42%) |
Jun 06, 2018 | 0.0152 | 0.0157 | 145,812,832 | -0.00(-4.42%) | ||
Jun 05, 2018 | 0.0143 | 0.0165 | 0.0143 | 0.0164 | 324,956,064 | +0.00(+13.18%) |
Jun 04, 2018 | 0.0146 | 0.0152 | 0.0142 | 0.0145 | 113,054,104 | -0.00(-0.90%) |