Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0435 | 0.0475 | 0.0400 | 0.0450 | 144,517 | +0.00(+0.00%) |
Oct 30, 2018 | 0.0400 | 0.0500 | 0.0390 | 0.0450 | 195,272 | +0.01(+15.38%) |
Oct 29, 2018 | 0.0340 | 0.0480 | 0.0340 | 0.0390 | 307,058 | +0.00(+9.86%) |
Oct 26, 2018 | 0.0400 | 0.0400 | 0.0320 | 0.0355 | 599,400 | +0.00(+1.43%) |
Oct 25, 2018 | 0.0310 | 0.0438 | 0.0310 | 0.0350 | 431,716 | -0.00(-7.41%) |
Oct 24, 2018 | 0.0460 | 0.0460 | 0.0378 | 0.0378 | 472,692 | -0.00(-5.50%) |
Oct 23, 2018 | 0.0410 | 0.0500 | 0.0400 | 0.0400 | 283,508 | -0.00(-4.76%) |
Oct 22, 2018 | 0.0520 | 0.0550 | 0.0416 | 0.0420 | 361,125 | -0.01(-19.23%) |
Oct 19, 2018 | 0.0564 | 0.0630 | 0.0510 | 0.0520 | 264,300 | -0.00(-4.59%) |
Oct 18, 2018 | 0.0500 | 0.0587 | 0.0460 | 0.0545 | 942,955 | +0.01(+12.37%) |
Oct 17, 2018 | 0.0600 | 0.0600 | 0.0411 | 0.0485 | 374,429 | -0.01(-11.82%) |
Oct 16, 2018 | 0.0550 | 0.0596 | 0.0550 | 0.0550 | 433,925 | -0.00(-1.96%) |
Oct 15, 2018 | 0.0520 | 0.0620 | 0.0500 | 0.0561 | 618,525 | -0.00(-1.58%) |
Oct 12, 2018 | 0.0560 | 0.0725 | 0.0540 | 0.0570 | 694,700 | -0.01(-14.93%) |
Oct 11, 2018 | 0.0760 | 0.0780 | 0.0511 | 0.0670 | 949,485 | -0.01(-13.32%) |
Oct 10, 2018 | 0.0760 | 0.0790 | 0.0725 | 0.0773 | 60,193 | -0.00(-0.13%) |
Oct 09, 2018 | 0.0710 | 0.0793 | 0.0710 | 0.0774 | 316,705 | +0.00(+5.31%) |
Oct 08, 2018 | 0.0700 | 0.0780 | 0.0700 | 0.0735 | 157,478 | -0.00(-5.16%) |
Oct 05, 2018 | 0.0725 | 0.0793 | 0.0725 | 0.0775 | 153,200 | +0.00(+6.16%) |
Oct 04, 2018 | 0.0730 | 0.0795 | 0.0725 | 0.0730 | 164,245 | +0.00(+0.00%) |
Oct 03, 2018 | 0.0740 | 0.0810 | 0.0730 | 0.0730 | 305,699 | -0.01(-8.06%) |
Oct 02, 2018 | 0.0650 | 0.0800 | 0.0650 | 0.0794 | 178,897 | +0.01(+7.30%) |
Oct 01, 2018 | 0.0790 | 0.0790 | 0.0728 | 0.0740 | 87,216 | +0.00(+1.37%) |
Sep 28, 2018 | 0.0726 | 0.0780 | 0.0726 | 0.0730 | 239,200 | -0.00(-3.95%) |
Sep 27, 2018 | 0.0713 | 0.0794 | 0.0702 | 0.0760 | 59,113 | +0.00(+2.98%) |
Sep 26, 2018 | 0.0822 | 0.0822 | 0.0721 | 0.0738 | 123,661 | -0.01(-6.82%) |
Sep 25, 2018 | 0.0710 | 0.0800 | 0.0710 | 0.0792 | 181,850 | +0.00(+5.60%) |
Sep 24, 2018 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 81,248 | +0.00(+0.00%) |
Sep 21, 2018 | 0.0700 | 0.0793 | 0.0700 | 0.0750 | 189,800 | +0.00(+4.17%) |
Sep 20, 2018 | 0.0740 | 0.0798 | 0.0704 | 0.0720 | 237,705 | -0.00(-2.70%) |
Sep 19, 2018 | 0.0700 | 0.0829 | 0.0700 | 0.0740 | 179,849 | +0.00(+0.68%) |
Sep 18, 2018 | 0.0775 | 0.0800 | 0.0720 | 0.0735 | 143,071 | -0.00(-2.91%) |
Sep 17, 2018 | 0.0749 | 0.0800 | 0.0749 | 0.0757 | 221,185 | -0.00(-2.32%) |
Sep 14, 2018 | 0.0752 | 0.0800 | 0.0745 | 0.0775 | 225,100 | +0.00(+1.97%) |
Sep 13, 2018 | 0.0790 | 0.0900 | 0.0675 | 0.0760 | 520,491 | +0.00(+5.56%) |
Sep 12, 2018 | 0.0630 | 0.0800 | 0.0630 | 0.0720 | 248,083 | +0.00(+2.86%) |
Sep 11, 2018 | 0.0700 | 0.0900 | 0.0660 | 0.0700 | 818,022 | +0.01(+9.38%) |
Sep 10, 2018 | 0.0701 | 0.0800 | 0.0603 | 0.0640 | 419,621 | -0.01(-11.11%) |
Sep 07, 2018 | 0.0800 | 0.0800 | 0.0701 | 0.0720 | 336,600 | -0.01(-6.49%) |
Sep 06, 2018 | 0.0740 | 0.0850 | 0.0700 | 0.0770 | 161,719 | +0.00(+4.05%) |
Sep 05, 2018 | 0.0805 | 0.0840 | 0.0730 | 0.0740 | 234,717 | +0.00(+2.78%) |
Sep 04, 2018 | 0.0780 | 0.0900 | 0.0720 | 0.0720 | 191,672 | -0.01(-14.29%) |
Aug 31, 2018 | 0.0840 | 0.0840 | 0.0840 | 0 | +0.01(+13.51%) | |
Aug 30, 2018 | 0.0720 | 0.0840 | 0.0720 | 0.0740 | 89,517 | -0.01(-9.76%) |
Aug 29, 2018 | 0.0850 | 0.0910 | 0.0700 | 0.0820 | 269,959 | +0.00(+2.50%) |
Aug 28, 2018 | 0.0752 | 0.0800 | 0.0700 | 0.0800 | 540,782 | +0.01(+8.11%) |
Aug 27, 2018 | 0.0700 | 0.0845 | 0.0681 | 0.0740 | 737,777 | +0.00(+5.71%) |
Aug 24, 2018 | 0.0800 | 0.0800 | 0.0670 | 0.0700 | 1,030,900 | +0.00(+0.00%) |
Aug 23, 2018 | 0.0690 | 0.0800 | 0.0660 | 0.0700 | 791,379 | +0.00(+1.45%) |
Aug 22, 2018 | 0.0692 | 0.0720 | 0.0651 | 0.0690 | 1,207,774 | +0.00(+4.07%) |
Aug 21, 2018 | 0.0795 | 0.0800 | 0.0663 | 0.0663 | 2,941,169 | -0.00(-2.50%) |
Aug 20, 2018 | 0.1275 | 0.1300 | 0.0655 | 0.0680 | 8,323,610 | -0.08(-54.67%) |
Aug 17, 2018 | 0.1350 | 0.1500 | 0.1350 | 0.1500 | 261,800 | +0.01(+3.45%) |
Aug 16, 2018 | 0.1410 | 0.1540 | 0.1370 | 0.1450 | 234,470 | +0.00(+2.84%) |
Aug 15, 2018 | 0.1300 | 0.1555 | 0.1300 | 0.1410 | 214,858 | +0.01(+8.38%) |
Aug 14, 2018 | 0.1420 | 0.1675 | 0.1300 | 0.1301 | 620,597 | -0.02(-13.32%) |
Aug 13, 2018 | 0.1625 | 0.1700 | 0.1501 | 0.1501 | 263,754 | -0.01(-3.91%) |
Aug 10, 2018 | 0.1550 | 0.1700 | 0.1400 | 0.1562 | 37,100 | +0.00(+0.00%) |
Aug 09, 2018 | 0.1421 | 0.1700 | 0.1400 | 0.1562 | 204,922 | +0.01(+7.65%) |
Aug 08, 2018 | 0.1350 | 0.1700 | 0.1350 | 0.1451 | 369,363 | +0.00(+2.33%) |
Aug 07, 2018 | 0.1325 | 0.1500 | 0.1250 | 0.1418 | 218,745 | +0.00(+1.29%) |
Aug 06, 2018 | 0.1200 | 0.1400 | 0.1100 | 0.1400 | 214,673 | +0.01(+9.80%) |
Aug 03, 2018 | 0.1200 | 0.1500 | 0.1100 | 0.1275 | 226,600 | -0.00(-1.92%) |
Aug 02, 2018 | 0.1500 | 0.1600 | 0.1200 | 0.1300 | 216,364 | -0.01(-7.14%) |