Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.1050 | 0.1050 | 0.0900 | 0.1050 | 2,408,481 | +0.00(+0.00%) |
Jul 30, 2018 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 520,955 | +0.00(+0.00%) |
Jul 27, 2018 | 0.1100 | 0.1150 | 0.1050 | 0.1050 | 947,266 | -0.01(-4.55%) |
Jul 26, 2018 | 0.1100 | 0.1300 | 0.1050 | 0.1100 | 2,857,587 | +0.00(+0.00%) |
Jul 25, 2018 | 0.1150 | 0.1150 | 0.0900 | 0.1100 | 3,720,108 | -0.01(-4.35%) |
Jul 24, 2018 | 0.1350 | 0.1400 | 0.1100 | 0.1150 | 2,739,498 | -0.01(-11.54%) |
Jul 23, 2018 | 0.1550 | 0.1550 | 0.1300 | 0.1300 | 2,513,068 | -0.02(-16.13%) |
Jul 20, 2018 | 0.1650 | 0.1650 | 0.1450 | 0.1550 | 1,842,976 | -0.02(-8.82%) |
Jul 19, 2018 | 0.1700 | 0.1750 | 0.1550 | 0.1700 | 1,749,088 | -0.00(-2.86%) |
Jul 18, 2018 | 0.1800 | 0.1850 | 0.1700 | 0.1750 | 910,247 | -0.01(-5.41%) |
Jul 17, 2018 | 0.1700 | 0.1900 | 0.1600 | 0.1850 | 5,635,377 | +0.01(+8.82%) |
Jul 16, 2018 | 0.2550 | 0.2750 | 0.1700 | 0.1700 | 17,116,292 | -0.07(-29.17%) |
Jul 13, 2018 | 0.2300 | 0.2450 | 0.2200 | 0.2400 | 5,430,692 | -0.01(-4.00%) |
Jul 12, 2018 | 0.2250 | 0.2550 | 0.2200 | 0.2500 | 14,281,221 | +0.04(+16.28%) |
Jul 11, 2018 | 0.1950 | 0.2200 | 0.1900 | 0.2150 | 8,898,251 | +0.02(+10.26%) |
Jul 10, 2018 | 0.1600 | 0.2300 | 0.1600 | 0.1950 | 10,851,030 | +0.05(+30.00%) |
Jul 09, 2018 | 0.1500 | 0.1550 | 0.1450 | 0.1500 | 1,201,721 | +0.01(+7.14%) |
Jul 06, 2018 | 0.1350 | 0.1500 | 0.1350 | 0.1400 | 1,084,130 | +0.01(+3.70%) |
Jul 05, 2018 | 0.1450 | 0.1500 | 0.1400 | 0.1350 | 1,711,520 | -0.02(-12.90%) |
Jul 04, 2018 | 0.1650 | 0.1700 | 0.1400 | 0.1550 | 2,565,525 | -0.01(-6.06%) |
Jul 03, 2018 | 0.1650 | 0.1700 | 0.1550 | 0.1650 | 1,142,985 | +0.01(+6.45%) |
Jun 29, 2018 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
Jun 28, 2018 | 0.1700 | 0.1700 | 0.1500 | 0.1550 | 5,108,899 | -0.02(-13.89%) |
Jun 27, 2018 | 0.1700 | 0.2050 | 0.1600 | 0.1800 | 22,859,558 | +0.04(+33.33%) |
Jun 26, 2018 | 0.1200 | 0.1550 | 0.1100 | 0.1350 | 8,215,124 | +0.01(+8.00%) |
Jun 25, 2018 | 0.1350 | 0.1400 | 0.1150 | 0.1250 | 9,499,052 | -0.02(-10.71%) |
Jun 22, 2018 | 0.1600 | 0.1650 | 0.1350 | 0.1400 | 7,141,141 | -0.02(-15.15%) |
Jun 21, 2018 | 0.1600 | 0.2150 | 0.1500 | 0.1650 | 24,677,288 | +0.00(+0.00%) |
Jun 20, 2018 | 0.1000 | 0.1650 | 0.0850 | 0.1650 | 24,231,448 | +0.09(+106.25%) |
Jun 19, 2018 | 0.0550 | 0.0900 | 0.0550 | 0.0800 | 7,396,542 | +0.02(+33.33%) |
Jun 18, 2018 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 895,439 | +0.00(+9.09%) |
Jun 15, 2018 | 0.0600 | 0.0450 | 0.0550 | 1,267,317 | -0.00(-8.33%) | |
Jun 14, 2018 | 0.0450 | 0.0600 | 0.0400 | 0.0600 | 1,313,518 | +0.01(+20.00%) |
Jun 13, 2018 | 0.0450 | 0.0600 | 0.0450 | 0.0500 | 3,153,814 | +0.01(+11.11%) |
Jun 12, 2018 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 271,340 | +0.00(+0.00%) |
Jun 11, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 331,977 | +0.00(+12.50%) |
Jun 08, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 1,095,000 | +0.00(+0.00%) |
Jun 07, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 | +0.00(+0.00%) |
Jun 06, 2018 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 355,500 | +0.00(+14.29%) |
Jun 05, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 204,570 | +0.00(+0.00%) |
Jun 04, 2018 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 170,700 | -0.00(-12.50%) |
Jun 01, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,000 | +0.00(+14.29%) |
May 31, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 144,850 | +0.00(+0.00%) |
May 30, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 263,000 | +0.00(+0.00%) |
May 29, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 256,000 | +0.00(+0.00%) |
May 28, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 45,000 | -0.00(-12.50%) |
May 25, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,750 | +0.00(+0.00%) |
May 24, 2018 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 466,900 | +0.00(+14.29%) |
May 23, 2018 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 611,333 | +0.01(+16.67%) |
May 22, 2018 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 282,612 | +0.00(+0.00%) |
May 18, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 608,000 | +0.00(+0.00%) |
May 16, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 318,000 | +0.00(+0.00%) |
May 15, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 43,000 | +0.00(+0.00%) |
May 11, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
May 10, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 | -0.01(-14.29%) |
May 09, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 | +0.01(+16.67%) |
May 07, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
May 04, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 31,000 | +0.01(+16.67%) |