Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0300 | 0.0339 | 0.0246 | 0.0339 | 8,100 | -0.00(-2.31%) |
Oct 30, 2018 | 0.0279 | 0.0362 | 0.0279 | 0.0347 | 82,582 | +0.00(+9.46%) |
Oct 29, 2018 | 0.0286 | 0.0317 | 0.0210 | 0.0317 | 53,806 | +0.01(+28.34%) |
Oct 26, 2018 | 0.0293 | 0.0400 | 0.0240 | 0.0247 | 23,500 | -0.00(-15.70%) |
Oct 25, 2018 | 0.0258 | 0.0382 | 0.0250 | 0.0293 | 17,502 | +0.00(+13.13%) |
Oct 24, 2018 | 0.0375 | 0.0399 | 0.0259 | 0.0259 | 252,965 | -0.01(-30.93%) |
Oct 23, 2018 | 0.0324 | 0.0400 | 0.0300 | 0.0375 | 18,049 | +0.01(+40.98%) |
Oct 22, 2018 | 0.0255 | 0.0400 | 0.0250 | 0.0266 | 7,950 | -0.01(-21.99%) |
Oct 19, 2018 | 0.0341 | 0.0341 | 0.0320 | 0.0341 | 3,000 | +0.00(+0.00%) |
Oct 18, 2018 | 0.0433 | 0.0434 | 0.0248 | 0.0341 | 98,576 | -0.01(-20.14%) |
Oct 17, 2018 | 0.0365 | 0.0440 | 0.0300 | 0.0427 | 105,354 | -0.00(-2.95%) |
Oct 16, 2018 | 0.0367 | 0.0444 | 0.0295 | 0.0440 | 116,733 | +0.01(+34.97%) |
Oct 15, 2018 | 0.0396 | 0.0430 | 0.0300 | 0.0326 | 29,045 | -0.01(-22.20%) |
Oct 12, 2018 | 0.0350 | 0.0430 | 0.0300 | 0.0419 | 36,500 | +0.00(+4.75%) |
Oct 11, 2018 | 0.0372 | 0.0400 | 0.0295 | 0.0400 | 11,207 | +0.01(+19.40%) |
Oct 10, 2018 | 0.0300 | 0.0335 | 0.0300 | 0.0335 | 14,058 | +0.00(+11.67%) |
Oct 09, 2018 | 0.0366 | 0.0421 | 0.0295 | 0.0300 | 62,993 | +0.00(+0.00%) |
Oct 08, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,500 | -0.00(-9.64%) |
Oct 05, 2018 | 0.0298 | 0.0424 | 0.0298 | 0.0332 | 66,200 | -0.00(-1.48%) |
Oct 04, 2018 | 0.0300 | 0.0425 | 0.0300 | 0.0337 | 26,240 | +0.00(+12.33%) |
Oct 03, 2018 | 0.0327 | 0.0400 | 0.0300 | 0.0300 | 91,952 | -0.00(-6.25%) |
Oct 02, 2018 | 0.0301 | 0.0320 | 0.0301 | 0.0320 | 12,225 | +0.00(+0.95%) |
Oct 01, 2018 | 0.0301 | 0.0425 | 0.0300 | 0.0317 | 38,754 | -0.00(-11.94%) |
Sep 28, 2018 | 0.0295 | 0.0398 | 0.0295 | 0.0360 | 79,000 | +0.01(+25.00%) |
Sep 27, 2018 | 0.0309 | 0.0360 | 0.0288 | 0.0288 | 33,900 | -0.00(-7.40%) |
Sep 26, 2018 | 0.0398 | 0.0421 | 0.0290 | 0.0311 | 114,635 | -0.01(-25.95%) |
Sep 25, 2018 | 0.0472 | 0.0472 | 0.0336 | 0.0420 | 28,950 | +0.00(+0.00%) |
Sep 24, 2018 | 0.0427 | 0.0435 | 0.0351 | 0.0420 | 48,000 | -0.01(-11.58%) |
Sep 21, 2018 | 0.0406 | 0.0484 | 0.0290 | 0.0475 | 61,700 | +0.02(+51.76%) |
Sep 20, 2018 | 0.0407 | 0.0484 | 0.0300 | 0.0313 | 22,700 | -0.00(-11.08%) |
Sep 19, 2018 | 0.0459 | 0.0483 | 0.0352 | 0.0352 | 376,090 | +0.00(+0.57%) |
Sep 18, 2018 | 0.0365 | 0.0450 | 0.0330 | 0.0350 | 26,411 | -0.00(-1.13%) |
Sep 17, 2018 | 0.0441 | 0.0450 | 0.0295 | 0.0354 | 62,501 | -0.01(-19.73%) |
Sep 14, 2018 | 0.0326 | 0.0441 | 0.0325 | 0.0441 | 13,100 | +0.01(+33.64%) |
Sep 13, 2018 | 0.0295 | 0.0400 | 0.0295 | 0.0330 | 19,395 | -0.01(-17.50%) |
Sep 12, 2018 | 0.0355 | 0.0410 | 0.0300 | 0.0400 | 37,500 | -0.00(-3.85%) |
Sep 11, 2018 | 0.0361 | 0.0416 | 0.0290 | 0.0416 | 37,775 | -0.00(-8.17%) |
Sep 10, 2018 | 0.0330 | 0.0453 | 0.0300 | 0.0453 | 18,862 | +0.01(+22.43%) |
Sep 07, 2018 | 0.0399 | 0.0470 | 0.0344 | 0.0370 | 59,100 | -0.01(-18.50%) |
Sep 06, 2018 | 0.0475 | 0.0475 | 0.0343 | 0.0454 | 26,221 | +0.00(+0.44%) |
Sep 05, 2018 | 0.0360 | 0.0475 | 0.0360 | 0.0452 | 34,529 | -0.00(-9.60%) |
Sep 04, 2018 | 0.0436 | 0.0500 | 0.0367 | 0.0500 | 134,256 | +0.01(+11.11%) |
Aug 31, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+9.49%) | |
Aug 30, 2018 | 0.0474 | 0.0500 | 0.0375 | 0.0411 | 90,673 | -0.01(-13.84%) |
Aug 29, 2018 | 0.0476 | 0.0500 | 0.0371 | 0.0477 | 29,095 | +0.00(+0.21%) |
Aug 28, 2018 | 0.0391 | 0.0550 | 0.0368 | 0.0476 | 72,349 | +0.00(+0.21%) |
Aug 27, 2018 | 0.0410 | 0.0500 | 0.0335 | 0.0475 | 129,742 | +0.01(+22.74%) |
Aug 24, 2018 | 0.0402 | 0.0510 | 0.0345 | 0.0387 | 97,000 | +0.00(+11.53%) |
Aug 23, 2018 | 0.0471 | 0.0500 | 0.0336 | 0.0347 | 134,574 | -0.02(-30.60%) |
Aug 22, 2018 | 0.0400 | 0.0500 | 0.0385 | 0.0500 | 61,701 | +0.01(+25.00%) |
Aug 21, 2018 | 0.0410 | 0.0510 | 0.0372 | 0.0400 | 42,360 | -0.00(-11.11%) |
Aug 20, 2018 | 0.0500 | 0.0550 | 0.0409 | 0.0450 | 53,946 | -0.00(-9.09%) |
Aug 17, 2018 | 0.0490 | 0.0510 | 0.0370 | 0.0495 | 44,700 | +0.01(+12.50%) |
Aug 16, 2018 | 0.0468 | 0.0550 | 0.0360 | 0.0440 | 155,165 | -0.00(-8.33%) |
Aug 15, 2018 | 0.0440 | 0.0500 | 0.0390 | 0.0480 | 15,785 | +0.00(+1.05%) |
Aug 14, 2018 | 0.0532 | 0.0550 | 0.0421 | 0.0475 | 23,600 | -0.00(-3.46%) |
Aug 13, 2018 | 0.0550 | 0.0550 | 0.0415 | 0.0492 | 19,210 | -0.00(-1.60%) |
Aug 10, 2018 | 0.0400 | 0.0550 | 0.0400 | 0.0500 | 123,200 | -0.00(-6.37%) |
Aug 09, 2018 | 0.0534 | 0.0590 | 0.0425 | 0.0534 | 22,211 | +0.00(+0.00%) |
Aug 08, 2018 | 0.0470 | 0.0534 | 0.0424 | 0.0534 | 95,668 | +0.00(+6.80%) |
Aug 07, 2018 | 0.0595 | 0.0596 | 0.0462 | 0.0500 | 32,667 | +0.00(+0.00%) |
Aug 06, 2018 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | 34,039 | -0.01(-10.71%) |
Aug 03, 2018 | 0.0455 | 0.0590 | 0.0455 | 0.0560 | 53,400 | +0.00(+1.82%) |
Aug 02, 2018 | 0.0550 | 0.0573 | 0.0440 | 0.0550 | 79,995 | -0.00(-0.18%) |