Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.0102 | 0.0110 | 0.0093 | 0.0102 | 6,100,400 | +0.00(+4.08%) |
Sep 27, 2018 | 0.0104 | 0.0105 | 0.0094 | 0.0098 | 4,196,400 | -0.00(-5.77%) |
Sep 26, 2018 | 0.0112 | 0.0115 | 0.0090 | 0.0104 | 4,506,733 | -0.00(-7.96%) |
Sep 25, 2018 | 0.0107 | 0.0123 | 0.0101 | 0.0113 | 1,221,470 | +0.00(+3.67%) |
Sep 24, 2018 | 0.0105 | 0.0120 | 0.0100 | 0.0109 | 3,798,743 | +0.00(+3.81%) |
Sep 21, 2018 | 0.0119 | 0.0120 | 0.0102 | 0.0105 | 6,724,700 | -0.00(-12.50%) |
Sep 20, 2018 | 0.0119 | 0.0125 | 0.0112 | 0.0120 | 1,992,449 | +0.00(+5.26%) |
Sep 19, 2018 | 0.0133 | 0.0135 | 0.0101 | 0.0114 | 10,203,786 | -0.00(-8.06%) |
Sep 18, 2018 | 0.0105 | 0.0139 | 0.0100 | 0.0124 | 19,233,820 | +0.00(+20.39%) |
Sep 17, 2018 | 0.0103 | 0.0109 | 0.0091 | 0.0103 | 3,144,100 | -0.00(-0.96%) |
Sep 14, 2018 | 0.0102 | 0.0109 | 0.0101 | 0.0104 | 2,662,600 | +0.00(+2.97%) |
Sep 13, 2018 | 0.0110 | 0.0110 | 0.0101 | 0.0101 | 1,789,441 | -0.00(-6.48%) |
Sep 12, 2018 | 0.0107 | 0.0110 | 0.0103 | 0.0108 | 1,404,918 | +0.00(+0.93%) |
Sep 11, 2018 | 0.0106 | 0.0111 | 0.0100 | 0.0107 | 2,554,485 | +0.00(+1.90%) |
Sep 10, 2018 | 0.0103 | 0.0111 | 0.0101 | 0.0105 | 1,836,802 | -0.00(-5.41%) |
Sep 07, 2018 | 0.0114 | 0.0117 | 0.0110 | 0.0111 | 2,048,400 | -0.00(-3.48%) |
Sep 06, 2018 | 0.0113 | 0.0120 | 0.0113 | 0.0115 | 756,865 | +0.00(+1.77%) |
Sep 05, 2018 | 0.0115 | 0.0118 | 0.0113 | 0.0113 | 1,477,226 | -0.00(-5.83%) |
Sep 04, 2018 | 0.0118 | 0.0130 | 0.0113 | 0.0120 | 3,027,740 | -0.00(-1.64%) |
Aug 31, 2018 | 0.0122 | 0.0122 | 0.0122 | 0 | +0.00(+3.39%) | |
Aug 30, 2018 | 0.0124 | 0.0132 | 0.0110 | 0.0118 | 2,768,074 | -0.00(-13.24%) |
Aug 29, 2018 | 0.0137 | 0.0141 | 0.0116 | 0.0136 | 2,830,148 | -0.00(-2.16%) |
Aug 28, 2018 | 0.0132 | 0.0142 | 0.0126 | 0.0139 | 4,362,141 | +0.00(+4.51%) |
Aug 27, 2018 | 0.0130 | 0.0137 | 0.0120 | 0.0133 | 4,123,282 | +0.00(+1.53%) |
Aug 24, 2018 | 0.0119 | 0.0140 | 0.0111 | 0.0131 | 6,160,600 | +0.00(+11.97%) |
Aug 23, 2018 | 0.0115 | 0.0125 | 0.0110 | 0.0117 | 2,451,310 | -0.00(-2.50%) |
Aug 22, 2018 | 0.0118 | 0.0133 | 0.0111 | 0.0120 | 3,779,914 | -0.00(-2.44%) |
Aug 21, 2018 | 0.0108 | 0.0126 | 0.0101 | 0.0123 | 4,801,194 | +0.00(+14.95%) |
Aug 20, 2018 | 0.0091 | 0.0112 | 0.0090 | 0.0107 | 5,004,965 | +0.00(+17.58%) |
Aug 17, 2018 | 0.0098 | 0.0098 | 0.0088 | 0.0091 | 792,600 | -0.00(-7.14%) |
Aug 16, 2018 | 0.0095 | 0.0100 | 0.0090 | 0.0098 | 2,316,231 | +0.00(+1.03%) |
Aug 15, 2018 | 0.0091 | 0.0100 | 0.0086 | 0.0097 | 4,241,055 | +0.00(+7.78%) |
Aug 14, 2018 | 0.0099 | 0.0100 | 0.0088 | 0.0090 | 4,665,072 | -0.00(-9.09%) |
Aug 13, 2018 | 0.0100 | 0.0116 | 0.0091 | 0.0099 | 3,387,037 | -0.00(-1.00%) |
Aug 10, 2018 | 0.0093 | 0.0117 | 0.0090 | 0.0100 | 6,427,900 | +0.00(+5.26%) |
Aug 09, 2018 | 0.0093 | 0.0099 | 0.0093 | 0.0095 | 2,022,117 | +0.00(+2.15%) |
Aug 08, 2018 | 0.0095 | 0.0099 | 0.0090 | 0.0093 | 3,286,590 | -0.00(-2.11%) |
Aug 07, 2018 | 0.0091 | 0.0095 | 0.0090 | 0.0095 | 3,072,931 | -0.00(-1.04%) |
Aug 06, 2018 | 0.0100 | 0.0105 | 0.0095 | 0.0096 | 7,141,715 | -0.00(-3.03%) |
Aug 03, 2018 | 0.0107 | 0.0107 | 0.0095 | 0.0099 | 2,692,200 | -0.00(-3.88%) |
Aug 02, 2018 | 0.0099 | 0.0109 | 0.0099 | 0.0103 | 2,412,539 | +0.00(+1.98%) |
Aug 01, 2018 | 0.0097 | 0.0110 | 0.0095 | 0.0101 | 2,668,735 | +0.00(+5.21%) |
Jul 31, 2018 | 0.0100 | 0.0102 | 0.0095 | 0.0096 | 7,676,523 | -0.00(-4.00%) |
Jul 30, 2018 | 0.0105 | 0.0106 | 0.0100 | 0.0100 | 4,163,123 | -0.00(-1.96%) |
Jul 27, 2018 | 0.0104 | 0.0105 | 0.0100 | 0.0102 | 2,971,600 | -0.00(-1.92%) |
Jul 26, 2018 | 0.0105 | 0.0111 | 0.0101 | 0.0104 | 2,113,722 | -0.00(-1.61%) |
Jul 25, 2018 | 0.0105 | 0.0112 | 0.0105 | 0.0106 | 2,238,510 | +0.00(+1.63%) |
Jul 24, 2018 | 0.0110 | 0.0113 | 0.0103 | 0.0104 | 3,201,661 | -0.00(-6.31%) |
Jul 23, 2018 | 0.0106 | 0.0113 | 0.0101 | 0.0111 | 2,967,564 | +0.00(+4.72%) |
Jul 20, 2018 | 0.0111 | 0.0118 | 0.0105 | 0.0106 | 2,031,021 | -0.00(-0.93%) |
Jul 19, 2018 | 0.0108 | 0.0110 | 0.0101 | 0.0107 | 3,817,194 | +0.00(+0.00%) |
Jul 18, 2018 | 0.0111 | 0.0115 | 0.0103 | 0.0107 | 1,939,666 | -0.00(-3.60%) |
Jul 17, 2018 | 0.0115 | 0.0117 | 0.0105 | 0.0111 | 3,708,244 | -0.00(-3.48%) |
Jul 16, 2018 | 0.0116 | 0.0123 | 0.0110 | 0.0115 | 3,317,055 | -0.00(-1.71%) |
Jul 13, 2018 | 0.0123 | 0.0123 | 0.0113 | 0.0117 | 2,420,831 | +0.00(+0.86%) |
Jul 12, 2018 | 0.0125 | 0.0129 | 0.0112 | 0.0116 | 3,331,768 | -0.00(-7.20%) |
Jul 11, 2018 | 0.0140 | 0.0140 | 0.0118 | 0.0125 | 2,343,612 | -0.00(-0.79%) |
Jul 10, 2018 | 0.0126 | 0.0126 | 0.0121 | 0.0126 | 5,089,792 | +0.00(+0.80%) |
Jul 09, 2018 | 0.0135 | 0.0140 | 0.0122 | 0.0125 | 3,498,823 | -0.00(-6.02%) |
Jul 06, 2018 | 0.0136 | 0.0140 | 0.0131 | 0.0133 | 1,239,009 | +0.00(+0.76%) |
Jul 05, 2018 | 0.0136 | 0.0136 | 0.0122 | 0.0132 | 4,141,694 | -0.00(-2.94%) |
Jul 03, 2018 | 0.0136 | 0.0136 | 0.0136 | 0 | +0.00(+0.37%) |