Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0268 | 0.0268 | 0.0250 | 0.0258 | 12,798,149 | +0.00(+0.00%) |
Oct 30, 2018 | 0.0260 | 0.0265 | 0.0250 | 0.0258 | 13,374,358 | +0.00(+1.18%) |
Oct 29, 2018 | 0.0264 | 0.0270 | 0.0250 | 0.0255 | 24,758,776 | -0.00(-3.41%) |
Oct 26, 2018 | 0.0295 | 0.0300 | 0.0259 | 0.0264 | 13,756,400 | -0.00(-0.38%) |
Oct 25, 2018 | 0.0271 | 0.0300 | 0.0260 | 0.0265 | 18,485,744 | -0.00(-2.57%) |
Oct 24, 2018 | 0.0263 | 0.0284 | 0.0260 | 0.0272 | 22,393,176 | +0.00(+4.62%) |
Oct 23, 2018 | 0.0265 | 0.0289 | 0.0255 | 0.0260 | 25,403,244 | -0.00(-1.89%) |
Oct 22, 2018 | 0.0285 | 0.0290 | 0.0262 | 0.0265 | 29,764,716 | -0.00(-7.34%) |
Oct 19, 2018 | 0.0285 | 0.0293 | 0.0280 | 0.0286 | 20,080,800 | +0.00(+1.06%) |
Oct 18, 2018 | 0.0292 | 0.0297 | 0.0272 | 0.0283 | 19,791,784 | -0.00(-0.35%) |
Oct 17, 2018 | 0.0298 | 0.0300 | 0.0279 | 0.0284 | 35,396,012 | +0.00(+0.71%) |
Oct 16, 2018 | 0.0305 | 0.0316 | 0.0280 | 0.0282 | 44,644,392 | -0.00(-4.41%) |
Oct 15, 2018 | 0.0288 | 0.0298 | 0.0265 | 0.0295 | 40,829,468 | +0.00(+11.74%) |
Oct 12, 2018 | 0.0258 | 0.0270 | 0.0249 | 0.0264 | 33,630,700 | +0.00(+4.76%) |
Oct 11, 2018 | 0.0260 | 0.0264 | 0.0245 | 0.0252 | 33,841,480 | -0.00(-4.55%) |
Oct 10, 2018 | 0.0250 | 0.0275 | 0.0250 | 0.0264 | 33,093,840 | +0.00(+5.60%) |
Oct 09, 2018 | 0.0260 | 0.0268 | 0.0240 | 0.0250 | 41,447,836 | -0.00(-6.02%) |
Oct 08, 2018 | 0.0271 | 0.0285 | 0.0259 | 0.0266 | 33,821,484 | -0.00(-3.97%) |
Oct 05, 2018 | 0.0284 | 0.0288 | 0.0271 | 0.0277 | 23,781,498 | -0.00(-2.12%) |
Oct 04, 2018 | 0.0300 | 0.0300 | 0.0274 | 0.0283 | 36,883,188 | -0.00(-3.08%) |
Oct 03, 2018 | 0.0287 | 0.0295 | 0.0275 | 0.0292 | 31,174,694 | +0.00(+3.55%) |
Oct 02, 2018 | 0.0287 | 0.0300 | 0.0280 | 0.0282 | 31,509,112 | -0.00(-2.76%) |
Oct 01, 2018 | 0.0309 | 0.0309 | 0.0287 | 0.0290 | 31,795,456 | -0.00(-3.65%) |
Sep 28, 2018 | 0.0300 | 0.0310 | 0.0289 | 0.0301 | 23,570,000 | +0.00(+0.33%) |
Sep 27, 2018 | 0.0310 | 0.0330 | 0.0290 | 0.0300 | 33,290,472 | -0.00(-2.28%) |
Sep 26, 2018 | 0.0314 | 0.0321 | 0.0298 | 0.0307 | 25,420,034 | +0.00(+2.33%) |
Sep 25, 2018 | 0.0305 | 0.0320 | 0.0289 | 0.0300 | 56,007,012 | -0.00(-5.36%) |
Sep 24, 2018 | 0.0330 | 0.0340 | 0.0313 | 0.0317 | 33,312,222 | -0.00(-3.65%) |
Sep 21, 2018 | 0.0330 | 0.0335 | 0.0320 | 0.0329 | 25,158,998 | +0.00(+0.92%) |
Sep 20, 2018 | 0.0340 | 0.0350 | 0.0324 | 0.0326 | 35,004,792 | -0.00(-2.98%) |
Sep 19, 2018 | 0.0300 | 0.0383 | 0.0300 | 0.0336 | 44,321,592 | +0.00(+3.70%) |
Sep 18, 2018 | 0.0345 | 0.0350 | 0.0320 | 0.0324 | 29,107,580 | -0.00(-2.99%) |
Sep 17, 2018 | 0.0372 | 0.0373 | 0.0320 | 0.0334 | 34,339,960 | +0.00(+1.52%) |
Sep 14, 2018 | 0.0310 | 0.0330 | 0.0305 | 0.0329 | 28,740,600 | +0.00(+6.13%) |
Sep 13, 2018 | 0.0331 | 0.0336 | 0.0301 | 0.0310 | 49,372,020 | -0.00(-4.91%) |
Sep 12, 2018 | 0.0328 | 0.0335 | 0.0310 | 0.0326 | 55,893,264 | -0.00(-1.21%) |
Sep 11, 2018 | 0.0366 | 0.0385 | 0.0319 | 0.0330 | 62,656,180 | -0.00(-10.81%) |
Sep 10, 2018 | 0.0389 | 0.0398 | 0.0355 | 0.0370 | 41,470,600 | -0.00(-2.89%) |
Sep 07, 2018 | 0.0390 | 0.0400 | 0.0378 | 0.0381 | 31,212,600 | -0.00(-0.52%) |
Sep 06, 2018 | 0.0366 | 0.0385 | 0.0350 | 0.0383 | 29,099,294 | +0.00(+4.08%) |
Sep 05, 2018 | 0.0360 | 0.0390 | 0.0350 | 0.0368 | 27,249,784 | -0.00(-0.81%) |
Sep 04, 2018 | 0.0389 | 0.0398 | 0.0360 | 0.0371 | 52,513,960 | -0.00(-3.13%) |
Aug 31, 2018 | 0.0383 | 0.0383 | 0.0383 | 0 | +0.00(+0.79%) | |
Aug 30, 2018 | 0.0407 | 0.0409 | 0.0375 | 0.0380 | 44,886,984 | -0.00(-6.17%) |
Aug 29, 2018 | 0.0395 | 0.0420 | 0.0390 | 0.0405 | 57,076,936 | +0.00(+2.02%) |
Aug 28, 2018 | 0.0398 | 0.0420 | 0.0380 | 0.0397 | 64,832,160 | +0.00(+0.00%) |
Aug 27, 2018 | 0.0362 | 0.0399 | 0.0350 | 0.0397 | 58,932,704 | +0.00(+8.17%) |
Aug 24, 2018 | 0.0370 | 0.0380 | 0.0360 | 0.0367 | 36,085,300 | +0.00(+0.27%) |
Aug 23, 2018 | 0.0360 | 0.0380 | 0.0359 | 0.0366 | 37,737,776 | +0.00(+1.95%) |
Aug 22, 2018 | 0.0370 | 0.0390 | 0.0334 | 0.0359 | 55,573,280 | -0.00(-4.27%) |
Aug 21, 2018 | 0.0339 | 0.0380 | 0.0330 | 0.0375 | 62,692,144 | +0.00(+13.98%) |
Aug 20, 2018 | 0.0307 | 0.0335 | 0.0298 | 0.0329 | 38,649,604 | +0.00(+7.17%) |
Aug 17, 2018 | 0.0312 | 0.0315 | 0.0298 | 0.0307 | 20,777,000 | +0.00(+0.99%) |
Aug 16, 2018 | 0.0300 | 0.0307 | 0.0288 | 0.0304 | 25,173,632 | +0.00(+4.11%) |
Aug 15, 2018 | 0.0298 | 0.0305 | 0.0281 | 0.0292 | 19,408,808 | -0.00(-1.02%) |
Aug 14, 2018 | 0.0293 | 0.0300 | 0.0281 | 0.0295 | 14,058,941 | +0.00(+3.51%) |
Aug 13, 2018 | 0.0294 | 0.0304 | 0.0280 | 0.0285 | 24,415,396 | -0.00(-3.06%) |
Aug 10, 2018 | 0.0297 | 0.0300 | 0.0285 | 0.0294 | 14,109,800 | +0.00(+3.16%) |
Aug 09, 2018 | 0.0293 | 0.0299 | 0.0284 | 0.0285 | 13,181,355 | +0.00(+0.00%) |
Aug 08, 2018 | 0.0288 | 0.0299 | 0.0280 | 0.0285 | 18,291,776 | -0.00(-1.72%) |
Aug 07, 2018 | 0.0292 | 0.0303 | 0.0285 | 0.0290 | 17,603,536 | -0.00(-4.29%) |
Aug 06, 2018 | 0.0308 | 0.0315 | 0.0286 | 0.0303 | 17,582,788 | -0.00(-0.98%) |
Aug 03, 2018 | 0.0300 | 0.0325 | 0.0298 | 0.0306 | 22,182,800 | +0.00(+2.68%) |
Aug 02, 2018 | 0.0290 | 0.0305 | 0.0279 | 0.0298 | 25,366,092 | +0.00(+7.19%) |