Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.0196 | 0.0205 | 0.0171 | 0.0171 | 92,537 | -0.00(-10.00%) |
Jul 30, 2018 | 0.0200 | 0.0205 | 0.0190 | 0.0190 | 71,857 | -0.00(-3.55%) |
Jul 27, 2018 | 0.0208 | 0.0208 | 0.0184 | 0.0197 | 95,000 | +0.00(+14.53%) |
Jul 26, 2018 | 0.0190 | 0.0190 | 0.0170 | 0.0172 | 237,851 | -0.00(-11.93%) |
Jul 25, 2018 | 0.0179 | 0.0199 | 0.0179 | 0.0195 | 43,950 | +0.00(+9.41%) |
Jul 24, 2018 | 0.0199 | 0.0200 | 0.0170 | 0.0179 | 52,600 | -0.00(-0.83%) |
Jul 23, 2018 | 0.0196 | 0.0209 | 0.0171 | 0.0180 | 54,500 | -0.00(-1.64%) |
Jul 20, 2018 | 0.0183 | 0.0184 | 0.0183 | 0.0183 | 6,250 | +0.00(+1.10%) |
Jul 19, 2018 | 0.0171 | 0.0205 | 0.0171 | 0.0181 | 114,351 | -0.00(-9.50%) |
Jul 18, 2018 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 76,849 | -0.00(-3.61%) |
Jul 17, 2018 | 0.0210 | 0.0210 | 0.0168 | 0.0208 | 202,383 | +0.00(+19.94%) |
Jul 16, 2018 | 0.0185 | 0.0185 | 0.0169 | 0.0173 | 33,200 | -0.00(-1.70%) |
Jul 13, 2018 | 0.0209 | 0.0210 | 0.0161 | 0.0176 | 72,500 | -0.00(-15.79%) |
Jul 12, 2018 | 0.0141 | 0.0209 | 0.0141 | 0.0209 | 106,400 | +0.00(+22.22%) |
Jul 11, 2018 | 0.0124 | 0.0230 | 0.0124 | 0.0171 | 413,562 | -0.00(-2.29%) |
Jul 10, 2018 | 0.0170 | 0.0175 | 0.0151 | 0.0175 | 38,352 | +0.00(+2.34%) |
Jul 09, 2018 | 0.0177 | 0.0209 | 0.0153 | 0.0171 | 87,000 | -0.00(-9.52%) |
Jul 06, 2018 | 0.0195 | 0.0210 | 0.0173 | 0.0189 | 401,994 | -0.00(-5.50%) |
Jul 05, 2018 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 45,721 | +0.00(+7.53%) |
Jul 03, 2018 | 0.0186 | 0.0186 | 0.0186 | 0 | -0.00(-11.00%) | |
Jul 02, 2018 | 0.0183 | 0.0225 | 0.0181 | 0.0209 | 86,176 | +0.00(+12.37%) |
Jun 29, 2018 | 0.0177 | 0.0250 | 0.0177 | 0.0186 | 182,765 | +0.00(+5.08%) |
Jun 28, 2018 | 0.0230 | 0.0250 | 0.0175 | 0.0177 | 137,087 | -0.01(-23.04%) |
Jun 27, 2018 | 0.0227 | 0.0240 | 0.0141 | 0.0230 | 269,260 | +0.00(+11.65%) |
Jun 26, 2018 | 0.0247 | 0.0247 | 0.0201 | 0.0206 | 169,386 | -0.00(-8.04%) |
Jun 25, 2018 | 0.0220 | 0.0250 | 0.0201 | 0.0224 | 535,442 | -0.00(-2.61%) |
Jun 22, 2018 | 0.0195 | 0.0248 | 0.0195 | 0.0230 | 1,569,173 | +0.01(+27.78%) |
Jun 21, 2018 | 0.0138 | 0.0196 | 0.0138 | 0.0180 | 452,123 | +0.00(+32.35%) |
Jun 20, 2018 | 0.0135 | 0.0159 | 0.0134 | 0.0136 | 54,049 | -0.00(-9.33%) |
Jun 19, 2018 | 0.0149 | 0.0150 | 0.0127 | 0.0150 | 74,160 | +0.00(+2.74%) |
Jun 18, 2018 | 0.0149 | 0.0160 | 0.0125 | 0.0146 | 41,700 | -0.00(-2.67%) |
Jun 15, 2018 | 0.0135 | 0.0150 | 0.0135 | 0.0150 | 56,950 | +0.00(+19.05%) |
Jun 14, 2018 | 0.0150 | 0.0150 | 0.0126 | 0.0126 | 109,700 | -0.00(-15.94%) |
Jun 13, 2018 | 0.0165 | 0.0165 | 0.0119 | 0.0150 | 232,035 | -0.00(-2.66%) |
Jun 12, 2018 | 0.0165 | 0.0165 | 0.0126 | 0.0154 | 97,680 | +0.00(+9.22%) |
Jun 11, 2018 | 0.0146 | 0.0164 | 0.0138 | 0.0141 | 169,085 | -0.00(-13.50%) |
Jun 08, 2018 | 0.0164 | 0.0164 | 0.0153 | 0.0163 | 14,444 | +0.00(+2.13%) |
Jun 07, 2018 | 0.0145 | 0.0165 | 0.0125 | 0.0160 | 254,236 | +0.00(+6.40%) |
Jun 06, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 52,691 | -0.00(-12.28%) |
Jun 05, 2018 | 0.0130 | 0.0235 | 0.0130 | 0.0171 | 185,330 | -0.00(-3.93%) |
Jun 04, 2018 | 0.0175 | 0.0180 | 0.0155 | 0.0178 | 69,131 | +0.00(+7.62%) |
Jun 01, 2018 | 0.0170 | 0.0180 | 0.0126 | 0.0165 | 147,144 | -0.00(-2.71%) |
May 31, 2018 | 0.0170 | 0.0170 | 0.0125 | 0.0170 | 184,041 | +0.00(+13.33%) |
May 29, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-11.24%) | |
May 25, 2018 | 0.0169 | 0.0169 | 0.0169 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 0.0182 | 0.0182 | 0.0169 | 0.0169 | 11,000 | +0.00(+0.00%) |
May 23, 2018 | 0.0182 | 0.0182 | 0.0150 | 0.0169 | 51,200 | +0.00(+12.67%) |
May 22, 2018 | 0.0147 | 0.0170 | 0.0147 | 0.0150 | 194,056 | -0.00(-8.54%) |
May 21, 2018 | 0.0165 | 0.0165 | 0.0150 | 0.0164 | 83,740 | +0.00(+9.77%) |
May 18, 2018 | 0.0164 | 0.0164 | 0.0136 | 0.0149 | 45,673 | -0.00(-8.34%) |
May 17, 2018 | 0.0165 | 0.0165 | 0.0137 | 0.0163 | 213,101 | +0.00(+24.43%) |
May 16, 2018 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 870 | +0.00(+0.00%) |
May 15, 2018 | 0.0159 | 0.0159 | 0.0131 | 0.0131 | 36,000 | -0.00(-16.56%) |
May 14, 2018 | 0.0159 | 0.0163 | 0.0135 | 0.0157 | 162,720 | +0.00(+1.82%) |
May 11, 2018 | 0.0163 | 0.0163 | 0.0135 | 0.0154 | 71,856 | +0.00(+15.07%) |
May 10, 2018 | 0.0130 | 0.0159 | 0.0129 | 0.0134 | 80,333 | -0.00(-13.10%) |
May 09, 2018 | 0.0147 | 0.0165 | 0.0130 | 0.0154 | 119,595 | +0.00(+18.62%) |
May 08, 2018 | 0.0159 | 0.0159 | 0.0129 | 0.0130 | 22,520 | -0.00(-13.33%) |
May 07, 2018 | 0.0155 | 0.0155 | 0.0129 | 0.0150 | 113,146 | +0.00(+18.11%) |
May 04, 2018 | 0.0125 | 0.0156 | 0.0125 | 0.0127 | 168,021 | -0.00(-18.59%) |
May 03, 2018 | 0.0162 | 0.0162 | 0.0156 | 0.0156 | 60,500 | -0.00(-1.89%) |
May 02, 2018 | 0.0142 | 0.0159 | 0.0136 | 0.0159 | 126,433 | +0.00(+11.97%) |