Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0280 | 447,655 | -0.00(-6.67%) |
Oct 30, 2018 | 0.0330 | 0.0340 | 0.0299 | 0.0300 | 402,000 | +0.00(+0.00%) |
Oct 29, 2018 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 509,000 | -0.00(-10.45%) |
Oct 26, 2018 | 0.0330 | 0.0350 | 0.0330 | 0.0335 | 1,249,500 | -0.00(-1.47%) |
Oct 25, 2018 | 0.0304 | 0.0350 | 0.0304 | 0.0340 | 915,601 | +0.00(+13.33%) |
Oct 24, 2018 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 244,000 | +0.00(+0.00%) |
Oct 23, 2018 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 834,063 | +0.00(+0.00%) |
Oct 22, 2018 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 170,917 | +0.00(+0.00%) |
Oct 19, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 135,000 | -0.00(-6.25%) |
Oct 18, 2018 | 0.0349 | 0.0389 | 0.0300 | 0.0320 | 688,031 | +0.00(+6.67%) |
Oct 17, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,750 | -0.00(-6.25%) |
Oct 16, 2018 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 20,000 | +0.00(+6.67%) |
Oct 15, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 90,000 | -0.00(-3.23%) |
Oct 12, 2018 | 0.0300 | 0.0310 | 0.0270 | 0.0310 | 559,800 | +0.00(+0.32%) |
Oct 11, 2018 | 0.0350 | 0.0390 | 0.0270 | 0.0309 | 450,733 | -0.00(-1.59%) |
Oct 10, 2018 | 0.0300 | 0.0314 | 0.0210 | 0.0314 | 145,975 | -0.00(-10.29%) |
Oct 09, 2018 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 12,275 | +0.00(+6.06%) |
Oct 05, 2018 | 0.0330 | 0.0330 | 0.0330 | 0 | +0.00(+10.00%) | |
Oct 04, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 18,780 | +0.00(+0.00%) |
Oct 03, 2018 | 0.0300 | 0.0300 | 0.0285 | 0.0300 | 48,000 | +0.00(+0.00%) |
Oct 02, 2018 | 0.0319 | 0.0340 | 0.0270 | 0.0300 | 464,514 | +0.00(+10.70%) |
Oct 01, 2018 | 0.0280 | 0.0340 | 0.0270 | 0.0271 | 380,304 | -0.00(-9.67%) |
Sep 28, 2018 | 0.0370 | 0.0370 | 0.0290 | 0.0300 | 382,500 | -0.01(-14.29%) |
Sep 27, 2018 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 1,537,473 | +0.00(+2.94%) |
Sep 26, 2018 | 0.0340 | 0.0390 | 0.0304 | 0.0340 | 522,900 | -0.00(-10.53%) |
Sep 25, 2018 | 0.0322 | 0.0388 | 0.0300 | 0.0380 | 1,065,999 | +0.00(+8.57%) |
Sep 24, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 354,475 | -0.00(-10.26%) |
Sep 21, 2018 | 0.0550 | 0.0550 | 0.0360 | 0.0390 | 879,100 | -0.01(-18.75%) |
Sep 20, 2018 | 0.0400 | 0.0480 | 0.0400 | 0.0480 | 463,424 | +0.01(+11.89%) |
Sep 19, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0429 | 271,500 | +0.00(+0.94%) |
Sep 18, 2018 | 0.0460 | 0.0460 | 0.0425 | 0.0425 | 262,941 | -0.01(-15.00%) |
Sep 14, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+13.12%) | |
Sep 13, 2018 | 0.0451 | 0.0451 | 0.0442 | 0.0442 | 64,990 | -0.00(-8.11%) |
Sep 12, 2018 | 0.0500 | 0.0565 | 0.0480 | 0.0481 | 130,190 | -0.00(-3.80%) |
Sep 11, 2018 | 0.0489 | 0.0500 | 0.0489 | 0.0500 | 196,047 | -0.00(-0.20%) |
Sep 10, 2018 | 0.0505 | 0.0505 | 0.0481 | 0.0501 | 30,100 | -0.01(-13.47%) |
Sep 07, 2018 | 0.0625 | 0.0625 | 0.0490 | 0.0579 | 170,100 | +0.01(+15.80%) |
Sep 06, 2018 | 0.0520 | 0.0650 | 0.0500 | 0.0500 | 211,000 | -0.00(-3.85%) |
Sep 05, 2018 | 0.0550 | 0.0550 | 0.0475 | 0.0520 | 77,000 | -0.01(-13.33%) |
Sep 04, 2018 | 0.0602 | 0.0652 | 0.0600 | 0.0600 | 161,000 | -0.02(-25.00%) |
Aug 31, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 0.0649 | 0.0800 | 0.0649 | 0.0800 | 511,473 | +0.01(+23.08%) |
Aug 29, 2018 | 0.0651 | 0.0651 | 0.0650 | 0.0650 | 154,012 | -0.01(-7.14%) |
Aug 28, 2018 | 0.0663 | 0.0700 | 0.0625 | 0.0700 | 152,300 | +0.01(+12.00%) |
Aug 27, 2018 | 0.0750 | 0.0750 | 0.0625 | 0.0625 | 106,000 | -0.01(-10.71%) |
Aug 24, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 123,500 | +0.01(+7.69%) |
Aug 23, 2018 | 0.0780 | 0.0800 | 0.0650 | 0.0650 | 100,350 | -0.01(-15.58%) |
Aug 22, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0770 | 821,134 | +0.00(+2.67%) |
Aug 21, 2018 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 234,380 | +0.00(+0.00%) |
Aug 20, 2018 | 0.0800 | 0.0800 | 0.0600 | 0.0750 | 375,956 | +0.00(+0.00%) |
Aug 17, 2018 | 0.0550 | 0.0750 | 0.0495 | 0.0750 | 573,900 | +0.02(+36.36%) |
Aug 16, 2018 | 0.0500 | 0.0550 | 0.0490 | 0.0550 | 455,225 | +0.01(+12.24%) |
Aug 15, 2018 | 0.0400 | 0.0490 | 0.0400 | 0.0490 | 198,000 | +0.01(+22.50%) |
Aug 14, 2018 | 0.0330 | 0.0430 | 0.0330 | 0.0400 | 1,076,305 | +0.01(+33.33%) |
Aug 13, 2018 | 0.0310 | 0.0325 | 0.0300 | 0.0300 | 287,000 | -0.01(-14.29%) |
Aug 10, 2018 | 0.0318 | 0.0350 | 0.0311 | 0.0350 | 143,000 | +0.00(+10.41%) |
Aug 09, 2018 | 0.0320 | 0.0320 | 0.0300 | 0.0317 | 112,000 | -0.00(-6.49%) |
Aug 08, 2018 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 17,800 | +0.00(+2.73%) |
Aug 07, 2018 | 0.0351 | 0.0388 | 0.0330 | 0.0330 | 240,100 | -0.01(-17.50%) |
Aug 06, 2018 | 0.0360 | 0.0400 | 0.0350 | 0.0400 | 22,000 | +0.00(+14.29%) |
Aug 03, 2018 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 376,400 | -0.00(-10.26%) |
Aug 02, 2018 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 35,000 | +0.01(+18.18%) |