Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.0740 | 0.0740 | 0.0740 | 0 | +0.01(+10.28%) | |
Aug 30, 2018 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 7,000 | -0.00(-1.32%) |
Aug 29, 2018 | 0.0696 | 0.0696 | 0.0620 | 0.0680 | 57,750 | -0.00(-2.86%) |
Aug 28, 2018 | 0.0700 | 0.0967 | 0.0658 | 0.0700 | 419,840 | -0.02(-22.22%) |
Aug 27, 2018 | 0.0478 | 0.1029 | 0.0478 | 0.0900 | 393,751 | +0.03(+45.87%) |
Aug 24, 2018 | 0.0590 | 0.0617 | 0.0590 | 0.0617 | 37,900 | +0.00(+4.58%) |
Aug 23, 2018 | 0.0582 | 0.0590 | 0.0582 | 0.0590 | 2,750 | +0.01(+11.74%) |
Aug 22, 2018 | 0.0548 | 0.0550 | 0.0431 | 0.0528 | 83,190 | -0.01(-16.06%) |
Aug 21, 2018 | 0.0590 | 0.0629 | 0.0543 | 0.0629 | 54,100 | +0.01(+25.80%) |
Aug 20, 2018 | 0.0500 | 0.0599 | 0.0500 | 0.0500 | 157,700 | -0.00(-1.77%) |
Aug 17, 2018 | 0.0556 | 0.0556 | 0.0509 | 0.0509 | 8,500 | +0.00(+2.21%) |
Aug 16, 2018 | 0.0369 | 0.0498 | 0.0369 | 0.0498 | 126,500 | -0.01(-11.86%) |
Aug 15, 2018 | 0.0569 | 0.0569 | 0.0500 | 0.0565 | 127,400 | -0.01(-9.74%) |
Aug 14, 2018 | 0.0666 | 0.0666 | 0.0560 | 0.0626 | 247,557 | -0.00(-1.26%) |
Aug 13, 2018 | 0.0620 | 0.0680 | 0.0548 | 0.0634 | 403,823 | +0.00(+3.26%) |
Aug 10, 2018 | 0.0610 | 0.0620 | 0.0600 | 0.0614 | 36,900 | -0.01(-9.71%) |
Aug 09, 2018 | 0.0695 | 0.0784 | 0.0605 | 0.0680 | 189,002 | -0.01(-15.00%) |
Aug 08, 2018 | 0.0800 | 0.0800 | 0.0760 | 0.0800 | 3,528 | +0.00(+0.63%) |
Aug 07, 2018 | 0.0950 | 0.1000 | 0.0700 | 0.0795 | 409,968 | -0.02(-20.50%) |
Aug 06, 2018 | 0.0691 | 0.1000 | 0.0600 | 0.1000 | 321,240 | +0.04(+66.94%) |
Aug 03, 2018 | 0.0649 | 0.0694 | 0.0575 | 0.0599 | 185,300 | -0.00(-0.17%) |
Aug 02, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,500 | +0.00(+0.00%) |
Aug 01, 2018 | 0.0695 | 0.0696 | 0.0596 | 0.0600 | 212,300 | -0.01(-14.29%) |
Jul 31, 2018 | 0.0790 | 0.0800 | 0.0610 | 0.0700 | 62,385 | -0.02(-22.14%) |
Jul 30, 2018 | 0.0700 | 0.0900 | 0.0700 | 0.0899 | 62,109 | +0.02(+28.98%) |
Jul 27, 2018 | 0.0460 | 0.0697 | 0.0449 | 0.0697 | 197,900 | +0.03(+62.09%) |
Jul 26, 2018 | 0.0450 | 0.0465 | 0.0317 | 0.0430 | 311,689 | -0.00(-4.44%) |
Jul 25, 2018 | 0.0450 | 0.0450 | 0.0430 | 0.0450 | 52,108 | +0.00(+0.00%) |
Jul 24, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,500 | +0.00(+0.00%) |
Jul 23, 2018 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 241,003 | +0.00(+9.86%) |
Jul 20, 2018 | 0.0380 | 0.0410 | 0.0326 | 0.0410 | 14,000 | -0.00(-2.48%) |
Jul 19, 2018 | 0.0400 | 0.0450 | 0.0400 | 0.0420 | 28,800 | +0.00(+5.00%) |
Jul 18, 2018 | 0.0400 | 0.0440 | 0.0370 | 0.0400 | 110,541 | -0.00(-8.15%) |
Jul 17, 2018 | 0.0380 | 0.0450 | 0.0380 | 0.0435 | 65,490 | -0.00(-3.22%) |
Jul 16, 2018 | 0.0500 | 0.0500 | 0.0420 | 0.0450 | 51,894 | -0.00(-0.55%) |
Jul 13, 2018 | 0.0500 | 0.0560 | 0.0452 | 0.0452 | 126,909 | -0.00(-9.32%) |
Jul 12, 2018 | 0.0475 | 0.0499 | 0.0430 | 0.0499 | 331,215 | +0.00(+4.61%) |
Jul 11, 2018 | 0.0380 | 0.0477 | 0.0380 | 0.0477 | 275,000 | +0.01(+40.29%) |
Jul 10, 2018 | 0.0400 | 0.0410 | 0.0340 | 0.0340 | 67,500 | -0.01(-15.00%) |
Jul 09, 2018 | 0.0320 | 0.0400 | 0.0301 | 0.0400 | 332,000 | +0.01(+25.00%) |
Jul 06, 2018 | 0.0270 | 0.0320 | 0.0270 | 0.0320 | 169,500 | +0.00(+6.67%) |
Jul 05, 2018 | 0.0360 | 0.0360 | 0.0272 | 0.0300 | 95,469 | -0.00(-11.76%) |
Jul 03, 2018 | 0.0340 | 0.0340 | 0.0340 | 0 | -0.00(-8.11%) | |
Jul 02, 2018 | 0.0320 | 0.0370 | 0.0280 | 0.0370 | 181,500 | +0.01(+17.46%) |
Jun 29, 2018 | 0.0295 | 0.0377 | 0.0285 | 0.0315 | 113,200 | +0.00(+5.00%) |
Jun 28, 2018 | 0.0370 | 0.0370 | 0.0264 | 0.0300 | 435,925 | -0.01(-18.92%) |
Jun 27, 2018 | 0.0350 | 0.0370 | 0.0310 | 0.0370 | 384,057 | +0.00(+5.71%) |
Jun 26, 2018 | 0.0350 | 0.0263 | 0.0350 | 208,000 | +0.01(+16.67%) | |
Jun 25, 2018 | 0.0232 | 0.0350 | 0.0232 | 0.0300 | 758,200 | +0.01(+29.31%) |
Jun 22, 2018 | 0.0289 | 0.0289 | 0.0224 | 0.0232 | 290,000 | +0.00(+3.57%) |
Jun 21, 2018 | 0.0236 | 0.0215 | 0.0224 | 194,600 | +0.00(+4.19%) | |
Jun 20, 2018 | 0.0220 | 0.0289 | 0.0200 | 0.0215 | 504,734 | +0.00(+19.44%) |
Jun 19, 2018 | 0.0171 | 0.0180 | 0.0161 | 0.0180 | 105,000 | -0.00(-18.18%) |
Jun 18, 2018 | 0.0298 | 0.0298 | 0.0170 | 0.0220 | 22,250 | +0.00(+29.03%) |
Jun 15, 2018 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 10,000 | -0.00(-18.81%) |
Jun 14, 2018 | 0.0240 | 0.0270 | 0.0165 | 0.0210 | 592,154 | +0.00(+5.00%) |
Jun 13, 2018 | 0.0200 | 0.0200 | 0.0130 | 0.0200 | 98,000 | +0.00(+17.65%) |
Jun 12, 2018 | 0.0200 | 0.0220 | 0.0170 | 0.0170 | 226,254 | -0.00(-15.00%) |
Jun 11, 2018 | 0.0150 | 0.0300 | 0.0150 | 0.0200 | 680,609 | +0.01(+60.00%) |
Jun 07, 2018 | 0.0125 | 0.0125 | 0.0125 | 0 | -0.00(-16.67%) |