Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 0.0470 | 0.0573 | 0.0440 | 0.0551 | 52,905 | +0.00(+7.41%) |
Jul 31, 2018 | 0.0538 | 0.0590 | 0.0400 | 0.0513 | 76,500 | -0.01(-10.47%) |
Jul 30, 2018 | 0.0549 | 0.0594 | 0.0425 | 0.0573 | 52,613 | +0.00(+2.32%) |
Jul 27, 2018 | 0.0500 | 0.0593 | 0.0450 | 0.0560 | 160,100 | -0.00(-1.93%) |
Jul 26, 2018 | 0.0576 | 0.0593 | 0.0447 | 0.0571 | 111,861 | -0.00(-0.17%) |
Jul 25, 2018 | 0.0584 | 0.0567 | 0.0572 | 57,253 | +0.00(+0.88%) | |
Jul 24, 2018 | 0.0519 | 0.0625 | 0.0450 | 0.0567 | 64,913 | -0.00(-6.28%) |
Jul 23, 2018 | 0.0537 | 0.0605 | 0.0425 | 0.0605 | 83,377 | +0.01(+10.00%) |
Jul 20, 2018 | 0.0568 | 0.0580 | 0.0444 | 0.0550 | 78,690 | +0.00(+1.66%) |
Jul 19, 2018 | 0.0580 | 0.0580 | 0.0460 | 0.0541 | 29,480 | -0.00(-4.42%) |
Jul 18, 2018 | 0.0600 | 0.0620 | 0.0500 | 0.0566 | 202,618 | -0.00(-5.67%) |
Jul 17, 2018 | 0.0519 | 0.0600 | 0.0440 | 0.0600 | 164,867 | +0.01(+21.95%) |
Jul 16, 2018 | 0.0490 | 0.0530 | 0.0360 | 0.0492 | 138,314 | +0.00(+4.68%) |
Jul 13, 2018 | 0.0405 | 0.0475 | 0.0350 | 0.0470 | 54,586 | +0.00(+3.75%) |
Jul 12, 2018 | 0.0430 | 0.0500 | 0.0329 | 0.0453 | 34,545 | -0.00(-8.82%) |
Jul 11, 2018 | 0.0400 | 0.0500 | 0.0343 | 0.0497 | 62,392 | +0.01(+12.91%) |
Jul 10, 2018 | 0.0496 | 0.0507 | 0.0369 | 0.0440 | 48,355 | +0.00(+2.33%) |
Jul 09, 2018 | 0.0461 | 0.0510 | 0.0379 | 0.0430 | 183,970 | +0.00(+7.50%) |
Jul 06, 2018 | 0.0438 | 0.0515 | 0.0362 | 0.0400 | 78,811 | +0.00(+0.00%) |
Jul 05, 2018 | 0.0407 | 0.0550 | 0.0330 | 0.0400 | 138,683 | +0.00(+0.00%) |
Jul 03, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+33.33%) |