Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 0.0255 | 0.0390 | 0.0255 | 0.0330 | 514,950 | -0.01(-15.38%) |
Jul 31, 2018 | 0.0450 | 0.0450 | 0.0390 | 0.0390 | 302,500 | -0.01(-17.02%) |
Jul 30, 2018 | 0.0450 | 0.0474 | 0.0450 | 0.0470 | 112,000 | +0.00(+4.44%) |
Jul 27, 2018 | 0.0480 | 0.0490 | 0.0450 | 0.0450 | 755,600 | -0.01(-10.00%) |
Jul 26, 2018 | 0.0455 | 0.0500 | 0.0455 | 0.0500 | 365,500 | +0.00(+6.61%) |
Jul 25, 2018 | 0.0440 | 0.0469 | 0.0432 | 0.0469 | 116,000 | -0.00(-1.26%) |
Jul 24, 2018 | 0.0480 | 0.0480 | 0.0410 | 0.0475 | 114,990 | +0.00(+11.76%) |
Jul 23, 2018 | 0.0410 | 0.0500 | 0.0410 | 0.0425 | 414,765 | +0.00(+1.19%) |
Jul 20, 2018 | 0.0330 | 0.0420 | 0.0330 | 0.0420 | 467,798 | +0.00(+7.69%) |
Jul 19, 2018 | 0.0380 | 0.0400 | 0.0331 | 0.0390 | 660,757 | +0.00(+0.00%) |
Jul 18, 2018 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 145,000 | +0.00(+14.71%) |
Jul 17, 2018 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 576,214 | -0.00(-2.86%) |
Jul 16, 2018 | 0.0340 | 0.0350 | 0.0300 | 0.0350 | 406,750 | +0.00(+0.00%) |
Jul 13, 2018 | 0.0380 | 0.0390 | 0.0350 | 0.0350 | 397,850 | -0.00(-5.41%) |
Jul 12, 2018 | 0.0380 | 0.0390 | 0.0350 | 0.0370 | 648,300 | -0.00(-2.63%) |
Jul 11, 2018 | 0.0410 | 0.0450 | 0.0345 | 0.0380 | 1,325,050 | -0.00(-5.00%) |
Jul 10, 2018 | 0.0390 | 0.0400 | 0.0364 | 0.0400 | 277,617 | +0.00(+0.00%) |
Jul 09, 2018 | 0.0370 | 0.0400 | 0.0365 | 0.0400 | 60,200 | +0.00(+0.00%) |
Jul 06, 2018 | 0.0400 | 0.0410 | 0.0370 | 0.0400 | 1,646,944 | -0.00(-4.53%) |
Jul 05, 2018 | 0.0390 | 0.0419 | 0.0350 | 0.0419 | 1,506,811 | -0.00(-2.56%) |
Jul 03, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+7.50%) |