Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0617 | 0.0650 | 0.0591 | 0.0617 | 434,672 | +0.00(+4.40%) |
Oct 30, 2018 | 0.0627 | 0.0627 | 0.0591 | 0.0591 | 1,126,059 | -0.00(-4.98%) |
Oct 29, 2018 | 0.0610 | 0.0630 | 0.0550 | 0.0622 | 1,444,965 | +0.00(+0.32%) |
Oct 26, 2018 | 0.0600 | 0.0627 | 0.0600 | 0.0620 | 318,900 | +0.00(+0.00%) |
Oct 25, 2018 | 0.0627 | 0.0627 | 0.0600 | 0.0620 | 591,079 | +0.00(+0.00%) |
Oct 24, 2018 | 0.0589 | 0.0630 | 0.0589 | 0.0620 | 475,211 | +0.00(+0.00%) |
Oct 23, 2018 | 0.0641 | 0.0641 | 0.0583 | 0.0620 | 1,102,895 | -0.00(-3.28%) |
Oct 22, 2018 | 0.0678 | 0.0685 | 0.0570 | 0.0641 | 1,252,202 | -0.00(-4.90%) |
Oct 19, 2018 | 0.0600 | 0.0680 | 0.0565 | 0.0674 | 1,039,100 | +0.01(+12.33%) |
Oct 18, 2018 | 0.0625 | 0.0660 | 0.0555 | 0.0600 | 924,958 | -0.00(-6.98%) |
Oct 17, 2018 | 0.0620 | 0.0700 | 0.0550 | 0.0645 | 567,204 | +0.00(+4.03%) |
Oct 16, 2018 | 0.0599 | 0.0670 | 0.0531 | 0.0620 | 2,535,116 | +0.00(+3.33%) |
Oct 15, 2018 | 0.0679 | 0.0679 | 0.0550 | 0.0600 | 2,715,281 | -0.01(-9.09%) |
Oct 12, 2018 | 0.0700 | 0.0720 | 0.0635 | 0.0660 | 1,312,300 | -0.00(-4.35%) |
Oct 11, 2018 | 0.0710 | 0.0848 | 0.0660 | 0.0690 | 1,088,129 | -0.00(-1.43%) |
Oct 10, 2018 | 0.0765 | 0.0780 | 0.0650 | 0.0700 | 858,152 | -0.01(-7.89%) |
Oct 09, 2018 | 0.0700 | 0.0790 | 0.0620 | 0.0760 | 1,563,975 | +0.00(+2.98%) |
Oct 08, 2018 | 0.0810 | 0.0848 | 0.0670 | 0.0738 | 1,428,548 | -0.01(-7.75%) |
Oct 05, 2018 | 0.0880 | 0.0890 | 0.0650 | 0.0800 | 2,168,200 | -0.01(-6.98%) |
Oct 04, 2018 | 0.0750 | 0.0864 | 0.0700 | 0.0860 | 2,841,022 | +0.01(+16.22%) |
Oct 03, 2018 | 0.0675 | 0.0740 | 0.0675 | 0.0740 | 1,014,258 | +0.00(+6.63%) |
Oct 02, 2018 | 0.0660 | 0.0720 | 0.0650 | 0.0694 | 891,944 | +0.00(+5.15%) |
Oct 01, 2018 | 0.0699 | 0.0714 | 0.0650 | 0.0660 | 1,064,183 | -0.00(-5.58%) |
Sep 28, 2018 | 0.0670 | 0.0700 | 0.0660 | 0.0699 | 3,031,000 | +0.00(+2.95%) |
Sep 27, 2018 | 0.0625 | 0.0680 | 0.0601 | 0.0679 | 2,578,978 | +0.01(+9.69%) |
Sep 26, 2018 | 0.0580 | 0.0630 | 0.0550 | 0.0619 | 590,193 | +0.00(+6.72%) |
Sep 25, 2018 | 0.0550 | 0.0630 | 0.0481 | 0.0580 | 598,413 | +0.00(+3.57%) |
Sep 24, 2018 | 0.0639 | 0.0640 | 0.0452 | 0.0560 | 2,268,407 | -0.01(-12.36%) |
Sep 21, 2018 | 0.0605 | 0.0640 | 0.0525 | 0.0639 | 3,143,300 | +0.00(+5.62%) |
Sep 20, 2018 | 0.0536 | 0.0616 | 0.0536 | 0.0605 | 661,450 | +0.00(+0.83%) |
Sep 19, 2018 | 0.0610 | 0.0610 | 0.0540 | 0.0600 | 435,046 | -0.00(-1.48%) |
Sep 18, 2018 | 0.0595 | 0.0616 | 0.0530 | 0.0609 | 742,520 | +0.00(+1.67%) |
Sep 17, 2018 | 0.0630 | 0.0630 | 0.0555 | 0.0599 | 662,229 | +0.00(+3.28%) |
Sep 14, 2018 | 0.0520 | 0.0585 | 0.0485 | 0.0580 | 976,900 | +0.01(+18.37%) |
Sep 13, 2018 | 0.0540 | 0.0550 | 0.0489 | 0.0490 | 573,316 | -0.00(-9.26%) |
Sep 12, 2018 | 0.0570 | 0.0570 | 0.0495 | 0.0540 | 349,255 | -0.00(-5.26%) |
Sep 11, 2018 | 0.0599 | 0.0600 | 0.0490 | 0.0570 | 582,265 | -0.00(-4.84%) |
Sep 10, 2018 | 0.0476 | 0.0630 | 0.0476 | 0.0599 | 897,570 | +0.01(+26.11%) |
Sep 07, 2018 | 0.0425 | 0.0476 | 0.0331 | 0.0475 | 3,290,600 | +0.00(+8.20%) |
Sep 06, 2018 | 0.0573 | 0.0595 | 0.0370 | 0.0439 | 4,582,408 | -0.01(-23.39%) |
Sep 05, 2018 | 0.0595 | 0.0625 | 0.0570 | 0.0573 | 672,852 | -0.00(-6.37%) |
Sep 04, 2018 | 0.0600 | 0.0628 | 0.0593 | 0.0612 | 757,431 | -0.00(-0.33%) |
Aug 31, 2018 | 0.0614 | 0.0614 | 0.0614 | 0 | -0.00(-0.97%) | |
Aug 30, 2018 | 0.0620 | 0.0638 | 0.0588 | 0.0620 | 274,042 | +0.00(+0.00%) |
Aug 29, 2018 | 0.0650 | 0.0650 | 0.0591 | 0.0620 | 704,105 | +0.00(+1.14%) |
Aug 28, 2018 | 0.0630 | 0.0630 | 0.0600 | 0.0613 | 310,197 | -0.00(-2.23%) |
Aug 27, 2018 | 0.0638 | 0.0638 | 0.0600 | 0.0627 | 887,516 | +0.00(+1.46%) |
Aug 24, 2018 | 0.0637 | 0.0637 | 0.0580 | 0.0618 | 1,021,900 | -0.00(-2.98%) |
Aug 23, 2018 | 0.0650 | 0.0650 | 0.0576 | 0.0637 | 1,711,348 | +0.00(+0.63%) |
Aug 22, 2018 | 0.0650 | 0.0650 | 0.0580 | 0.0633 | 1,056,938 | -0.00(-2.62%) |
Aug 21, 2018 | 0.0660 | 0.0674 | 0.0610 | 0.0650 | 593,152 | -0.00(-1.52%) |
Aug 20, 2018 | 0.0680 | 0.0700 | 0.0570 | 0.0660 | 784,448 | -0.00(-2.94%) |
Aug 17, 2018 | 0.0695 | 0.0695 | 0.0660 | 0.0680 | 691,100 | -0.00(-2.16%) |
Aug 16, 2018 | 0.0680 | 0.0700 | 0.0671 | 0.0695 | 458,015 | +0.00(+2.21%) |
Aug 15, 2018 | 0.0640 | 0.0680 | 0.0610 | 0.0680 | 538,597 | +0.00(+6.25%) |
Aug 14, 2018 | 0.0630 | 0.0695 | 0.0605 | 0.0640 | 873,834 | -0.00(-4.90%) |
Aug 13, 2018 | 0.0680 | 0.0750 | 0.0622 | 0.0673 | 2,325,791 | +0.00(+6.83%) |
Aug 10, 2018 | 0.0600 | 0.0690 | 0.0596 | 0.0630 | 598,300 | -0.00(-3.08%) |
Aug 09, 2018 | 0.0700 | 0.0710 | 0.0586 | 0.0650 | 711,277 | +0.01(+8.33%) |
Aug 08, 2018 | 0.0592 | 0.0710 | 0.0560 | 0.0600 | 1,925,995 | +0.00(+3.45%) |
Aug 07, 2018 | 0.0640 | 0.0669 | 0.0555 | 0.0580 | 3,633,565 | -0.01(-9.09%) |
Aug 06, 2018 | 0.0680 | 0.0752 | 0.0600 | 0.0638 | 2,564,544 | -0.01(-13.55%) |
Aug 03, 2018 | 0.0690 | 0.0788 | 0.0680 | 0.0738 | 2,728,500 | -0.00(-0.14%) |
Aug 02, 2018 | 0.0720 | 0.0845 | 0.0700 | 0.0739 | 1,197,059 | +0.00(+1.37%) |