Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.0400 | 0.0400 | 0.0345 | 0.0377 | 51,034,100 | +0.00(+13.21%) |
Dec 28, 2018 | 0.0330 | 0.0350 | 0.0327 | 0.0333 | 37,058,800 | +0.00(+1.83%) |
Dec 27, 2018 | 0.0340 | 0.0350 | 0.0317 | 0.0327 | 34,898,632 | -0.00(-3.82%) |
Dec 26, 2018 | 0.0320 | 0.0350 | 0.0300 | 0.0340 | 83,453,136 | +0.00(+5.92%) |
Dec 24, 2018 | 0.0395 | 0.0413 | 0.0305 | 0.0321 | 113,262,304 | -0.01(-15.53%) |
Dec 21, 2018 | 0.0489 | 0.0489 | 0.0340 | 0.0380 | 181,704,480 | -0.00(-9.52%) |
Dec 20, 2018 | 0.0490 | 0.0540 | 0.0400 | 0.0420 | 272,522,912 | -0.00(-10.45%) |
Dec 19, 2018 | 0.0401 | 0.0471 | 0.0398 | 0.0469 | 103,125,976 | +0.01(+15.80%) |
Dec 18, 2018 | 0.0399 | 0.0415 | 0.0382 | 0.0405 | 72,185,840 | +0.00(+3.32%) |
Dec 17, 2018 | 0.0365 | 0.0420 | 0.0360 | 0.0392 | 80,112,440 | +0.00(+3.43%) |
Dec 14, 2018 | 0.0373 | 0.0395 | 0.0343 | 0.0379 | 109,523,296 | +0.00(+3.27%) |
Dec 13, 2018 | 0.0443 | 0.0495 | 0.0356 | 0.0367 | 192,375,648 | -0.01(-17.16%) |
Dec 12, 2018 | 0.0370 | 0.0450 | 0.0353 | 0.0443 | 215,648,304 | +0.01(+29.53%) |
Dec 11, 2018 | 0.0346 | 0.0350 | 0.0320 | 0.0342 | 46,750,680 | +0.00(+2.70%) |
Dec 10, 2018 | 0.0310 | 0.0345 | 0.0310 | 0.0333 | 50,143,132 | +0.00(+2.46%) |
Dec 07, 2018 | 0.0295 | 0.0333 | 0.0292 | 0.0325 | 46,427,100 | +0.00(+10.17%) |
Dec 06, 2018 | 0.0317 | 0.0319 | 0.0286 | 0.0295 | 41,056,376 | -0.00(-6.35%) |
Dec 04, 2018 | 0.0325 | 0.0344 | 0.0302 | 0.0315 | 42,546,300 | -0.00(-2.78%) |
Dec 03, 2018 | 0.0360 | 0.0360 | 0.0300 | 0.0324 | 63,788,568 | -0.00(-1.82%) |
Nov 30, 2018 | 0.0330 | 0.0350 | 0.0300 | 0.0330 | 110,076,800 | +0.00(+3.45%) |
Nov 29, 2018 | 0.0261 | 0.0329 | 0.0243 | 0.0319 | 133,417,224 | +0.01(+29.67%) |
Nov 28, 2018 | 0.0250 | 0.0260 | 0.0230 | 0.0246 | 30,871,632 | +0.00(+1.65%) |
Nov 27, 2018 | 0.0242 | 0.0246 | 0.0230 | 0.0242 | 13,399,752 | +0.00(+0.83%) |
Nov 26, 2018 | 0.0242 | 0.0248 | 0.0235 | 0.0240 | 15,140,302 | +0.00(+0.84%) |
Nov 23, 2018 | 0.0232 | 0.0247 | 0.0230 | 0.0238 | 10,918,900 | -0.00(-0.83%) |
Nov 21, 2018 | 0.0240 | 0.0240 | 0.0240 | 0 | +0.00(+1.69%) | |
Nov 20, 2018 | 0.0230 | 0.0247 | 0.0220 | 0.0236 | 28,045,344 | +0.00(+6.79%) |
Nov 19, 2018 | 0.0249 | 0.0255 | 0.0220 | 0.0221 | 24,223,442 | -0.00(-11.24%) |
Nov 16, 2018 | 0.0250 | 0.0255 | 0.0240 | 0.0249 | 9,928,400 | +0.00(+2.05%) |
Nov 15, 2018 | 0.0240 | 0.0250 | 0.0230 | 0.0244 | 12,094,933 | +0.00(+0.83%) |
Nov 14, 2018 | 0.0250 | 0.0250 | 0.0238 | 0.0242 | 14,597,353 | -0.00(-3.20%) |
Nov 13, 2018 | 0.0260 | 0.0260 | 0.0241 | 0.0250 | 13,052,602 | +0.00(+0.81%) |
Nov 12, 2018 | 0.0268 | 0.0268 | 0.0246 | 0.0248 | 13,184,578 | -0.00(-4.62%) |
Nov 09, 2018 | 0.0268 | 0.0268 | 0.0252 | 0.0260 | 12,772,200 | +0.00(+0.00%) |
Nov 08, 2018 | 0.0254 | 0.0268 | 0.0240 | 0.0260 | 17,385,432 | +0.00(+0.00%) |
Nov 07, 2018 | 0.0267 | 0.0268 | 0.0237 | 0.0260 | 26,200,504 | +0.00(+3.17%) |
Nov 06, 2018 | 0.0260 | 0.0265 | 0.0240 | 0.0252 | 16,701,380 | +0.00(+0.80%) |
Nov 05, 2018 | 0.0253 | 0.0255 | 0.0239 | 0.0250 | 23,357,388 | +0.00(+4.17%) |
Nov 02, 2018 | 0.0247 | 0.0249 | 0.0234 | 0.0240 | 28,462,700 | -0.00(-3.61%) |
Nov 01, 2018 | 0.0258 | 0.0260 | 0.0244 | 0.0249 | 23,914,688 | -0.00(-3.49%) |
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%) |