Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.1028 | 0.1050 | 0.0850 | 0.0957 | 9,600,932 | -0.00(-4.30%) |
Oct 30, 2018 | 0.0915 | 0.1050 | 0.0711 | 0.1000 | 45,354,024 | +0.01(+8.46%) |
Oct 29, 2018 | 0.1130 | 0.1185 | 0.0910 | 0.0922 | 19,802,196 | -0.03(-24.30%) |
Oct 26, 2018 | 0.1171 | 0.1320 | 0.1160 | 0.1218 | 12,094,000 | +0.00(+3.22%) |
Oct 25, 2018 | 0.1150 | 0.1420 | 0.1120 | 0.1180 | 30,969,048 | +0.01(+7.57%) |
Oct 24, 2018 | 0.1185 | 0.1240 | 0.1050 | 0.1097 | 10,152,275 | -0.01(-4.61%) |
Oct 23, 2018 | 0.1163 | 0.1271 | 0.0925 | 0.1150 | 38,036,772 | -0.01(-9.80%) |
Oct 22, 2018 | 0.1500 | 0.1560 | 0.1199 | 0.1275 | 25,405,516 | -0.03(-16.45%) |
Oct 19, 2018 | 0.1245 | 0.1550 | 0.1070 | 0.1526 | 48,322,900 | +0.02(+13.12%) |
Oct 18, 2018 | 0.1544 | 0.1650 | 0.1120 | 0.1349 | 54,854,476 | -0.04(-20.69%) |
Oct 17, 2018 | 0.2066 | 0.2090 | 0.1400 | 0.1701 | 41,661,176 | -0.03(-17.02%) |
Oct 16, 2018 | 0.2106 | 0.2500 | 0.1905 | 0.2050 | 56,214,864 | +0.00(+0.99%) |
Oct 15, 2018 | 0.1398 | 0.2090 | 0.1398 | 0.2030 | 71,710,472 | +0.08(+62.92%) |
Oct 12, 2018 | 0.1455 | 0.1455 | 0.1017 | 0.1246 | 50,936,200 | -0.02(-14.19%) |
Oct 11, 2018 | 0.0969 | 0.1480 | 0.0951 | 0.1452 | 98,093,144 | +0.06(+62.05%) |
Oct 10, 2018 | 0.0665 | 0.0898 | 0.0627 | 0.0896 | 45,237,368 | +0.03(+51.10%) |
Oct 09, 2018 | 0.0553 | 0.0646 | 0.0553 | 0.0593 | 6,224,121 | +0.00(+4.04%) |
Oct 08, 2018 | 0.0739 | 0.0748 | 0.0525 | 0.0570 | 18,176,856 | -0.01(-19.72%) |
Oct 05, 2018 | 0.0700 | 0.0784 | 0.0653 | 0.0710 | 23,005,800 | +0.00(+6.77%) |
Oct 04, 2018 | 0.0790 | 0.0875 | 0.0630 | 0.0665 | 39,665,220 | -0.01(-10.14%) |
Oct 03, 2018 | 0.0625 | 0.0795 | 0.0555 | 0.0740 | 37,323,228 | +0.01(+21.91%) |
Oct 02, 2018 | 0.0530 | 0.0735 | 0.0500 | 0.0607 | 47,813,776 | +0.01(+22.63%) |
Oct 01, 2018 | 0.0631 | 0.0631 | 0.0455 | 0.0495 | 32,821,996 | -0.01(-15.38%) |
Sep 28, 2018 | 0.0370 | 0.0615 | 0.0350 | 0.0585 | 62,604,600 | +0.02(+58.11%) |
Sep 27, 2018 | 0.0355 | 0.0385 | 0.0340 | 0.0370 | 1,578,261 | +0.00(+5.71%) |
Sep 26, 2018 | 0.0381 | 0.0385 | 0.0340 | 0.0350 | 2,803,701 | -0.00(-6.67%) |
Sep 25, 2018 | 0.0333 | 0.0380 | 0.0330 | 0.0375 | 3,491,819 | +0.00(+12.61%) |
Sep 24, 2018 | 0.0334 | 0.0347 | 0.0300 | 0.0333 | 1,809,704 | -0.00(-1.77%) |
Sep 21, 2018 | 0.0300 | 0.0360 | 0.0300 | 0.0339 | 2,995,700 | -0.00(-0.29%) |
Sep 20, 2018 | 0.0323 | 0.0340 | 0.0311 | 0.0340 | 1,901,091 | +0.00(+1.19%) |
Sep 19, 2018 | 0.0338 | 0.0350 | 0.0310 | 0.0336 | 2,302,403 | -0.00(-4.27%) |
Sep 18, 2018 | 0.0355 | 0.0386 | 0.0322 | 0.0351 | 3,043,081 | -0.00(-5.90%) |
Sep 17, 2018 | 0.0296 | 0.0373 | 0.0286 | 0.0373 | 2,749,484 | +0.01(+16.56%) |
Sep 14, 2018 | 0.0325 | 0.0340 | 0.0305 | 0.0320 | 1,802,800 | -0.00(-5.88%) |
Sep 13, 2018 | 0.0338 | 0.0355 | 0.0321 | 0.0340 | 1,708,452 | +0.00(+6.25%) |
Sep 12, 2018 | 0.0320 | 0.0348 | 0.0301 | 0.0320 | 2,336,882 | -0.00(-3.32%) |
Sep 11, 2018 | 0.0376 | 0.0380 | 0.0321 | 0.0331 | 3,608,996 | -0.00(-8.82%) |
Sep 10, 2018 | 0.0355 | 0.0369 | 0.0348 | 0.0363 | 2,244,569 | +0.00(+3.71%) |
Sep 07, 2018 | 0.0340 | 0.0355 | 0.0320 | 0.0350 | 2,738,500 | +0.00(+4.17%) |
Sep 06, 2018 | 0.0370 | 0.0393 | 0.0310 | 0.0336 | 3,299,622 | -0.00(-8.70%) |
Sep 05, 2018 | 0.0410 | 0.0410 | 0.0349 | 0.0368 | 6,004,472 | +0.00(+5.14%) |
Sep 04, 2018 | 0.0275 | 0.0375 | 0.0267 | 0.0350 | 6,498,336 | +0.01(+27.27%) |
Aug 31, 2018 | 0.0275 | 0.0275 | 0.0275 | 0 | +0.00(+0.36%) | |
Aug 30, 2018 | 0.0284 | 0.0295 | 0.0274 | 0.0274 | 706,059 | -0.00(-5.52%) |
Aug 29, 2018 | 0.0290 | 0.0295 | 0.0272 | 0.0290 | 1,499,509 | +0.00(+2.47%) |
Aug 28, 2018 | 0.0310 | 0.0310 | 0.0280 | 0.0283 | 1,521,628 | -0.00(-5.67%) |
Aug 27, 2018 | 0.0310 | 0.0310 | 0.0275 | 0.0300 | 2,866,736 | +0.00(+1.69%) |
Aug 24, 2018 | 0.0305 | 0.0305 | 0.0272 | 0.0295 | 1,074,200 | +0.00(+3.87%) |
Aug 23, 2018 | 0.0300 | 0.0300 | 0.0268 | 0.0284 | 1,134,835 | -0.00(-1.05%) |
Aug 22, 2018 | 0.0293 | 0.0310 | 0.0282 | 0.0287 | 697,243 | -0.00(-4.33%) |
Aug 21, 2018 | 0.0310 | 0.0310 | 0.0275 | 0.0300 | 1,233,129 | +0.00(+0.00%) |
Aug 20, 2018 | 0.0263 | 0.0300 | 0.0250 | 0.0300 | 1,640,194 | +0.00(+17.65%) |
Aug 17, 2018 | 0.0266 | 0.0289 | 0.0243 | 0.0255 | 845,500 | +0.00(+5.37%) |
Aug 16, 2018 | 0.0263 | 0.0268 | 0.0240 | 0.0242 | 1,328,210 | -0.00(-8.68%) |
Aug 15, 2018 | 0.0258 | 0.0289 | 0.0240 | 0.0265 | 1,231,491 | +0.00(+3.52%) |
Aug 14, 2018 | 0.0240 | 0.0266 | 0.0240 | 0.0256 | 598,894 | +0.00(+4.49%) |
Aug 13, 2018 | 0.0270 | 0.0270 | 0.0240 | 0.0245 | 1,995,889 | -0.00(-9.26%) |
Aug 10, 2018 | 0.0265 | 0.0284 | 0.0260 | 0.0270 | 1,041,200 | +0.00(+3.85%) |
Aug 09, 2018 | 0.0279 | 0.0279 | 0.0260 | 0.0260 | 1,294,399 | -0.00(-7.14%) |
Aug 08, 2018 | 0.0282 | 0.0285 | 0.0270 | 0.0280 | 911,616 | -0.00(-0.71%) |
Aug 07, 2018 | 0.0270 | 0.0283 | 0.0260 | 0.0282 | 867,107 | +0.00(+4.44%) |
Aug 06, 2018 | 0.0272 | 0.0282 | 0.0260 | 0.0270 | 967,561 | +0.00(+1.89%) |
Aug 03, 2018 | 0.0277 | 0.0277 | 0.0260 | 0.0265 | 909,500 | +0.00(+0.00%) |
Aug 02, 2018 | 0.0260 | 0.0279 | 0.0250 | 0.0265 | 941,738 | +0.00(+1.92%) |