Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0300 | 0.0325 | 0.0267 | 0.0325 | 186,500 | -0.01(-22.06%) |
Oct 30, 2018 | 0.0420 | 0.0420 | 0.0300 | 0.0417 | 57,000 | -0.00(-0.71%) |
Oct 29, 2018 | 0.0388 | 0.0420 | 0.0388 | 0.0420 | 29,500 | +0.00(+7.69%) |
Oct 26, 2018 | 0.0340 | 0.0399 | 0.0340 | 0.0390 | 15,600 | +0.00(+14.71%) |
Oct 25, 2018 | 0.0345 | 0.0385 | 0.0300 | 0.0340 | 118,538 | -0.00(-2.86%) |
Oct 24, 2018 | 0.0500 | 0.0625 | 0.0300 | 0.0350 | 813,221 | -0.01(-30.00%) |
Oct 23, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 | +0.00(+0.00%) |
Oct 22, 2018 | 0.0450 | 0.0600 | 0.0358 | 0.0500 | 53,600 | -0.01(-16.67%) |
Oct 19, 2018 | 0.0455 | 0.0600 | 0.0450 | 0.0600 | 46,900 | -0.00(-4.61%) |
Oct 18, 2018 | 0.0629 | 0.0629 | 0.0629 | 5 | +0.00(+0.00%) | |
Oct 17, 2018 | 0.0620 | 0.0629 | 0.0620 | 0.0629 | 5,700 | +0.00(+5.36%) |
Oct 16, 2018 | 0.0585 | 0.0600 | 0.0450 | 0.0597 | 92,315 | -0.01(-19.32%) |
Oct 12, 2018 | 0.0740 | 0.0740 | 0.0740 | 0 | +0.02(+35.78%) | |
Oct 09, 2018 | 0.0545 | 0.0545 | 0.0545 | 0 | +0.00(+9.00%) | |
Oct 08, 2018 | 0.0357 | 0.0500 | 0.0357 | 0.0500 | 174,300 | -0.01(-15.68%) |
Oct 05, 2018 | 0.0533 | 0.0600 | 0.0471 | 0.0593 | 94,700 | +0.00(+0.00%) |
Oct 04, 2018 | 0.0487 | 0.0593 | 0.0487 | 0.0593 | 26,535 | +0.01(+12.52%) |
Oct 02, 2018 | 0.0527 | 0.0527 | 0.0527 | 0 | +0.00(+6.68%) | |
Oct 01, 2018 | 0.0465 | 0.0502 | 0.0465 | 0.0494 | 66,600 | -0.01(-10.34%) |
Sep 28, 2018 | 0.0563 | 0.0588 | 0.0465 | 0.0551 | 185,400 | -0.00(-5.49%) |
Sep 27, 2018 | 0.0500 | 0.0600 | 0.0500 | 0.0583 | 187,777 | +0.01(+9.59%) |
Sep 26, 2018 | 0.0481 | 0.0532 | 0.0474 | 0.0532 | 415,000 | +0.00(+0.38%) |
Sep 25, 2018 | 0.0505 | 0.0532 | 0.0474 | 0.0530 | 186,230 | -0.00(-0.93%) |
Sep 24, 2018 | 0.0501 | 0.0550 | 0.0500 | 0.0535 | 180,363 | -0.00(-6.14%) |
Sep 21, 2018 | 0.0500 | 0.0579 | 0.0451 | 0.0570 | 119,800 | +0.00(+3.64%) |
Sep 20, 2018 | 0.0515 | 0.0550 | 0.0475 | 0.0550 | 225,501 | -0.00(-7.72%) |
Sep 19, 2018 | 0.0500 | 0.0600 | 0.0500 | 0.0596 | 367,787 | +0.01(+19.68%) |
Sep 18, 2018 | 0.0585 | 0.0585 | 0.0453 | 0.0498 | 51,529 | -0.00(-0.60%) |
Sep 17, 2018 | 0.0439 | 0.0585 | 0.0432 | 0.0501 | 103,485 | -0.01(-19.84%) |
Sep 14, 2018 | 0.0443 | 0.0625 | 0.0414 | 0.0625 | 43,000 | +0.01(+11.61%) |
Sep 13, 2018 | 0.0413 | 0.0560 | 0.0413 | 0.0560 | 102,629 | +0.01(+16.67%) |
Sep 12, 2018 | 0.0500 | 0.0500 | 0.0449 | 0.0480 | 276,247 | -0.00(-7.69%) |
Sep 11, 2018 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 10,000 | -0.00(-4.41%) |
Sep 10, 2018 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 12,500 | +0.00(+0.74%) |
Sep 07, 2018 | 0.0600 | 0.0750 | 0.0540 | 0.0540 | 96,000 | -0.01(-10.15%) |
Sep 06, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0601 | 96,301 | -0.01(-10.96%) |
Sep 05, 2018 | 0.0603 | 0.0675 | 0.0603 | 0.0675 | 8,000 | -0.01(-10.00%) |
Sep 04, 2018 | 0.0532 | 0.0750 | 0.0482 | 0.0750 | 125,000 | +0.00(+1.35%) |
Aug 31, 2018 | 0.0740 | 0.0740 | 0.0740 | 0 | +0.01(+10.28%) | |
Aug 30, 2018 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 7,000 | -0.00(-1.32%) |
Aug 29, 2018 | 0.0696 | 0.0696 | 0.0620 | 0.0680 | 57,750 | -0.00(-2.86%) |
Aug 28, 2018 | 0.0700 | 0.0967 | 0.0658 | 0.0700 | 419,840 | -0.02(-22.22%) |
Aug 27, 2018 | 0.0478 | 0.1029 | 0.0478 | 0.0900 | 393,751 | +0.03(+45.87%) |
Aug 24, 2018 | 0.0590 | 0.0617 | 0.0590 | 0.0617 | 37,900 | +0.00(+4.58%) |
Aug 23, 2018 | 0.0582 | 0.0590 | 0.0582 | 0.0590 | 2,750 | +0.01(+11.74%) |
Aug 22, 2018 | 0.0548 | 0.0550 | 0.0431 | 0.0528 | 83,190 | -0.01(-16.06%) |
Aug 21, 2018 | 0.0590 | 0.0629 | 0.0543 | 0.0629 | 54,100 | +0.01(+25.80%) |
Aug 20, 2018 | 0.0500 | 0.0599 | 0.0500 | 0.0500 | 157,700 | -0.00(-1.77%) |
Aug 17, 2018 | 0.0556 | 0.0556 | 0.0509 | 0.0509 | 8,500 | +0.00(+2.21%) |
Aug 16, 2018 | 0.0369 | 0.0498 | 0.0369 | 0.0498 | 126,500 | -0.01(-11.86%) |
Aug 15, 2018 | 0.0569 | 0.0569 | 0.0500 | 0.0565 | 127,400 | -0.01(-9.74%) |
Aug 14, 2018 | 0.0666 | 0.0666 | 0.0560 | 0.0626 | 247,557 | -0.00(-1.26%) |
Aug 13, 2018 | 0.0620 | 0.0680 | 0.0548 | 0.0634 | 403,823 | +0.00(+3.26%) |
Aug 10, 2018 | 0.0610 | 0.0620 | 0.0600 | 0.0614 | 36,900 | -0.01(-9.71%) |
Aug 09, 2018 | 0.0695 | 0.0784 | 0.0605 | 0.0680 | 189,002 | -0.01(-15.00%) |
Aug 08, 2018 | 0.0800 | 0.0800 | 0.0760 | 0.0800 | 3,528 | +0.00(+0.63%) |
Aug 07, 2018 | 0.0950 | 0.1000 | 0.0700 | 0.0795 | 409,968 | -0.02(-20.50%) |
Aug 06, 2018 | 0.0691 | 0.1000 | 0.0600 | 0.1000 | 321,240 | +0.04(+66.94%) |
Aug 03, 2018 | 0.0649 | 0.0694 | 0.0575 | 0.0599 | 185,300 | -0.00(-0.17%) |
Aug 02, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,500 | +0.00(+0.00%) |