Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.0365 | 0.0365 | 0.0365 | 0 | -0.00(-8.52%) | |
Aug 30, 2018 | 0.0374 | 0.0399 | 0.0343 | 0.0399 | 84,335 | -0.00(-0.25%) |
Aug 29, 2018 | 0.0402 | 0.0440 | 0.0372 | 0.0400 | 15,000 | +0.01(+14.61%) |
Aug 28, 2018 | 0.0450 | 0.0450 | 0.0338 | 0.0349 | 160,470 | -0.00(-9.35%) |
Aug 27, 2018 | 0.0386 | 0.0399 | 0.0312 | 0.0385 | 221,996 | -0.00(-3.27%) |
Aug 24, 2018 | 0.0381 | 0.0450 | 0.0351 | 0.0398 | 108,200 | +0.00(+13.71%) |
Aug 23, 2018 | 0.0347 | 0.0380 | 0.0347 | 0.0350 | 75,692 | +0.00(+0.00%) |
Aug 22, 2018 | 0.0378 | 0.0380 | 0.0330 | 0.0350 | 181,500 | +0.00(+6.06%) |
Aug 21, 2018 | 0.0464 | 0.0464 | 0.0330 | 0.0330 | 327,477 | -0.01(-24.83%) |
Aug 20, 2018 | 0.0358 | 0.0475 | 0.0350 | 0.0439 | 206,164 | +0.01(+33.84%) |
Aug 17, 2018 | 0.0359 | 0.0359 | 0.0320 | 0.0328 | 91,800 | +0.00(+7.89%) |
Aug 16, 2018 | 0.0347 | 0.0347 | 0.0304 | 0.0304 | 35,058 | -0.01(-15.32%) |
Aug 15, 2018 | 0.0350 | 0.0359 | 0.0310 | 0.0359 | 98,041 | +0.00(+2.57%) |
Aug 14, 2018 | 0.0350 | 0.0395 | 0.0330 | 0.0350 | 308,100 | -0.00(-6.42%) |
Aug 13, 2018 | 0.0394 | 0.0394 | 0.0315 | 0.0374 | 203,241 | +0.00(+4.76%) |
Aug 10, 2018 | 0.0304 | 0.0375 | 0.0304 | 0.0357 | 151,900 | -0.00(-9.39%) |
Aug 09, 2018 | 0.0188 | 0.0394 | 0.0188 | 0.0394 | 99,822 | +0.00(+9.44%) |
Aug 08, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0360 | 274,090 | -0.01(-18.37%) |
Aug 07, 2018 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 3,000 | +0.00(+10.25%) |
Aug 06, 2018 | 0.0380 | 0.0443 | 0.0380 | 0.0400 | 86,200 | +0.00(+1.01%) |
Aug 03, 2018 | 0.0373 | 0.0412 | 0.0366 | 0.0396 | 72,000 | +0.01(+14.45%) |
Aug 02, 2018 | 0.0467 | 0.0472 | 0.0346 | 0.0346 | 174,316 | -0.00(-8.71%) |
Aug 01, 2018 | 0.0402 | 0.0435 | 0.0375 | 0.0379 | 225,003 | -0.00(-6.42%) |
Jul 31, 2018 | 0.0450 | 0.0461 | 0.0403 | 0.0405 | 121,082 | -0.00(-9.80%) |
Jul 30, 2018 | 0.0530 | 0.0530 | 0.0400 | 0.0449 | 15,200 | +0.00(+0.00%) |
Jul 27, 2018 | 0.0400 | 0.0450 | 0.0396 | 0.0449 | 124,800 | -0.00(-0.22%) |
Jul 26, 2018 | 0.0396 | 0.0450 | 0.0396 | 0.0450 | 149,300 | +0.00(+0.00%) |
Jul 25, 2018 | 0.0500 | 0.0520 | 0.0376 | 0.0450 | 197,400 | -0.01(-10.00%) |
Jul 24, 2018 | 0.0471 | 0.0500 | 0.0452 | 0.0500 | 37,161 | +0.00(+0.00%) |
Jul 23, 2018 | 0.0450 | 0.0540 | 0.0450 | 0.0500 | 289,900 | +0.01(+18.48%) |
Jul 20, 2018 | 0.0450 | 0.0460 | 0.0422 | 0.0422 | 151,872 | -0.01(-15.60%) |
Jul 19, 2018 | 0.0429 | 0.0510 | 0.0429 | 0.0500 | 365,068 | +0.00(+7.76%) |
Jul 17, 2018 | 0.0464 | 0.0464 | 0.0464 | 2 | -0.00(-7.20%) | |
Jul 16, 2018 | 0.0550 | 0.0550 | 0.0465 | 0.0500 | 211,384 | +0.00(+4.17%) |
Jul 13, 2018 | 0.0450 | 0.0550 | 0.0450 | 0.0480 | 362,814 | +0.00(+6.67%) |
Jul 12, 2018 | 0.0485 | 0.0485 | 0.0375 | 0.0450 | 42,978 | -0.00(-7.02%) |
Jul 11, 2018 | 0.0400 | 0.0484 | 0.0367 | 0.0484 | 258,951 | +0.01(+21.00%) |
Jul 10, 2018 | 0.0400 | 0.0419 | 0.0400 | 0.0400 | 146,613 | +0.00(+0.00%) |
Jul 09, 2018 | 0.0448 | 0.0400 | 0.0400 | 235,600 | +0.00(+0.00%) | |
Jul 06, 2018 | 0.0399 | 0.0438 | 0.0352 | 0.0400 | 248,728 | +0.00(+3.90%) |
Jul 05, 2018 | 0.0384 | 0.0392 | 0.0350 | 0.0385 | 237,337 | -0.00(-3.51%) |
Jul 03, 2018 | 0.0399 | 0.0399 | 0.0399 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 0.0367 | 0.0400 | 0.0367 | 0.0399 | 212,426 | +0.00(+2.31%) |
Jun 29, 2018 | 0.0398 | 0.0399 | 0.0390 | 0.0390 | 77,275 | -0.00(-2.01%) |
Jun 28, 2018 | 0.0400 | 0.0400 | 0.0365 | 0.0398 | 184,768 | -0.00(-4.78%) |
Jun 27, 2018 | 0.0431 | 0.0478 | 0.0391 | 0.0418 | 430,424 | -0.00(-3.13%) |
Jun 26, 2018 | 0.0400 | 0.0446 | 0.0390 | 0.0432 | 437,077 | +0.00(+8.42%) |
Jun 25, 2018 | 0.0411 | 0.0450 | 0.0360 | 0.0398 | 989,141 | -0.01(-13.29%) |
Jun 22, 2018 | 0.0459 | 0.0460 | 0.0440 | 0.0459 | 76,900 | +0.00(+2.00%) |
Jun 21, 2018 | 0.0475 | 0.0487 | 0.0442 | 0.0450 | 203,807 | +0.00(+2.04%) |
Jun 20, 2018 | 0.0450 | 0.0475 | 0.0441 | 0.0441 | 176,450 | -0.00(-8.13%) |
Jun 19, 2018 | 0.0472 | 0.0499 | 0.0452 | 0.0480 | 219,490 | +0.00(+9.09%) |
Jun 18, 2018 | 0.0474 | 0.0474 | 0.0440 | 0.0440 | 411,248 | -0.00(-2.22%) |
Jun 15, 2018 | 0.0494 | 0.0494 | 0.0450 | 161,890 | -0.00(-8.91%) | |
Jun 14, 2018 | 0.0411 | 0.0509 | 0.0411 | 0.0494 | 96,500 | +0.00(+1.96%) |
Jun 13, 2018 | 0.0500 | 0.0500 | 0.0485 | 0.0485 | 73,900 | -0.00(-0.92%) |
Jun 12, 2018 | 0.0490 | 0.0490 | 0.0445 | 0.0489 | 48,100 | -0.00(-6.86%) |
Jun 11, 2018 | 0.0411 | 0.0540 | 0.0411 | 0.0525 | 424,764 | -0.00(-1.76%) |
Jun 08, 2018 | 0.0480 | 0.0550 | 0.0470 | 0.0534 | 91,900 | -0.00(-1.04%) |
Jun 07, 2018 | 0.0535 | 0.0545 | 0.0481 | 0.0540 | 316,568 | +0.00(+6.30%) |
Jun 06, 2018 | 0.0474 | 0.0508 | 0.0453 | 0.0508 | 77,000 | -0.00(-0.20%) |
Jun 05, 2018 | 0.0460 | 0.0509 | 0.0450 | 0.0509 | 154,505 | +0.00(+0.79%) |
Jun 04, 2018 | 0.0480 | 0.0517 | 0.0450 | 0.0505 | 107,870 | -0.00(-2.70%) |