Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0103 | 0.0108 | 0.0100 | 0.0102 | 19,888,334 | -0.00(-1.91%) |
Oct 30, 2018 | 0.0106 | 0.0108 | 0.0102 | 0.0103 | 27,601,134 | -0.00(-4.85%) |
Oct 29, 2018 | 0.0096 | 0.0111 | 0.0096 | 0.0109 | 93,189,136 | +0.00(+14.58%) |
Oct 26, 2018 | 0.0092 | 0.0098 | 0.0090 | 0.0095 | 28,553,002 | +0.00(+2.13%) |
Oct 25, 2018 | 0.0094 | 0.0099 | 0.0091 | 0.0093 | 37,094,020 | +0.00(+0.71%) |
Oct 24, 2018 | 0.0098 | 0.0104 | 0.0092 | 0.0092 | 36,144,580 | -0.00(-6.04%) |
Oct 23, 2018 | 0.0101 | 0.0102 | 0.0096 | 0.0098 | 13,353,004 | -0.00(-4.49%) |
Oct 22, 2018 | 0.0094 | 0.0105 | 0.0093 | 0.0103 | 32,121,672 | +0.00(+9.09%) |
Oct 19, 2018 | 0.0096 | 0.0099 | 0.0093 | 0.0094 | 21,391,994 | -0.00(-2.72%) |
Oct 18, 2018 | 0.0102 | 0.0105 | 0.0096 | 0.0097 | 18,116,136 | -0.00(-5.77%) |
Oct 17, 2018 | 0.0101 | 0.0105 | 0.0099 | 0.0103 | 22,120,838 | +0.00(+0.65%) |
Oct 16, 2018 | 0.0096 | 0.0105 | 0.0096 | 0.0102 | 24,823,966 | +0.00(+6.16%) |
Oct 15, 2018 | 0.0096 | 0.0099 | 0.0092 | 0.0096 | 22,086,096 | +0.00(+1.39%) |
Oct 12, 2018 | 0.0103 | 0.0103 | 0.0095 | 0.0095 | 44,756,300 | -0.00(-7.69%) |
Oct 11, 2018 | 0.0102 | 0.0107 | 0.0099 | 0.0103 | 24,498,080 | +0.00(+0.00%) |
Oct 10, 2018 | 0.0104 | 0.0109 | 0.0102 | 0.0103 | 61,370,140 | +0.00(+0.65%) |
Oct 09, 2018 | 0.0094 | 0.0103 | 0.0094 | 0.0102 | 66,442,468 | +0.00(+7.64%) |
Oct 08, 2018 | 0.0091 | 0.0097 | 0.0089 | 0.0095 | 36,482,452 | +0.00(+4.35%) |
Oct 05, 2018 | 0.0088 | 0.0094 | 0.0087 | 0.0091 | 29,084,008 | +0.00(+2.99%) |
Oct 04, 2018 | 0.0084 | 0.0089 | 0.0083 | 0.0088 | 33,746,400 | +0.00(+5.51%) |
Oct 03, 2018 | 0.0085 | 0.0086 | 0.0082 | 0.0084 | 23,369,312 | -0.00(-0.78%) |
Oct 02, 2018 | 0.0091 | 0.0091 | 0.0084 | 0.0084 | 28,965,062 | -0.00(-6.57%) |
Oct 01, 2018 | 0.0091 | 0.0095 | 0.0089 | 0.0090 | 24,994,344 | +0.00(+1.48%) |
Sep 28, 2018 | 0.0084 | 0.0094 | 0.0083 | 0.0089 | 48,003,028 | +0.00(+6.30%) |
Sep 27, 2018 | 0.0088 | 0.0093 | 0.0083 | 0.0084 | 64,065,684 | -0.00(-4.51%) |
Sep 26, 2018 | 0.0091 | 0.0094 | 0.0087 | 0.0088 | 57,403,972 | -0.00(-2.92%) |
Sep 25, 2018 | 0.0095 | 0.0096 | 0.0090 | 0.0090 | 46,425,480 | -0.00(-4.86%) |
Sep 24, 2018 | 0.0096 | 0.0098 | 0.0092 | 0.0095 | 38,956,488 | -0.00(-1.37%) |
Sep 21, 2018 | 0.0092 | 0.0098 | 0.0092 | 0.0096 | 70,502,552 | +0.00(+3.55%) |
Sep 20, 2018 | 0.0090 | 0.0095 | 0.0089 | 0.0093 | 24,711,848 | +0.00(+2.92%) |
Sep 19, 2018 | 0.0092 | 0.0096 | 0.0090 | 0.0090 | 38,788,692 | -0.00(-1.44%) |
Sep 18, 2018 | 0.0092 | 0.0098 | 0.0089 | 0.0092 | 67,165,400 | -0.00(-1.42%) |
Sep 17, 2018 | 0.0088 | 0.0093 | 0.0086 | 0.0093 | 45,036,820 | +0.00(+6.02%) |
Sep 14, 2018 | 0.0088 | 0.0091 | 0.0086 | 0.0088 | 65,920,716 | -0.00(-0.75%) |
Sep 13, 2018 | 0.0092 | 0.0093 | 0.0086 | 0.0088 | 46,033,292 | -0.00(-2.90%) |
Sep 12, 2018 | 0.0093 | 0.0093 | 0.0090 | 0.0091 | 39,015,508 | -0.00(-1.43%) |
Sep 11, 2018 | 0.0090 | 0.0094 | 0.0090 | 0.0092 | 37,040,920 | +0.00(+2.94%) |
Sep 10, 2018 | 0.0098 | 0.0101 | 0.0090 | 0.0090 | 116,416,896 | -0.00(-9.33%) |
Sep 07, 2018 | 0.0100 | 0.0103 | 0.0098 | 0.0099 | 39,719,320 | -0.00(-0.66%) |
Sep 06, 2018 | 0.0100 | 0.0107 | 0.0099 | 0.0100 | 38,259,200 | +0.00(+0.67%) |
Sep 05, 2018 | 0.0109 | 0.0111 | 0.0098 | 0.0099 | 107,820,504 | -0.00(-9.09%) |
Sep 04, 2018 | 0.0117 | 0.0117 | 0.0109 | 0.0109 | 42,434,584 | -0.00(-6.78%) |
Aug 31, 2018 | 0.0117 | 0.0117 | 0.0117 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 0.0114 | 0.0118 | 0.0113 | 0.0117 | 35,605,836 | +0.00(+1.14%) |
Aug 29, 2018 | 0.0112 | 0.0115 | 0.0111 | 0.0115 | 37,492,580 | +0.00(+2.94%) |
Aug 28, 2018 | 0.0113 | 0.0114 | 0.0107 | 0.0112 | 43,281,008 | +0.00(+0.00%) |
Aug 27, 2018 | 0.0115 | 0.0117 | 0.0111 | 0.0112 | 69,134,824 | -0.00(-1.16%) |
Aug 24, 2018 | 0.0111 | 0.0115 | 0.0109 | 0.0113 | 88,405,064 | +0.00(+1.78%) |
Aug 23, 2018 | 0.0105 | 0.0111 | 0.0104 | 0.0111 | 93,172,144 | +0.00(+6.29%) |
Aug 22, 2018 | 0.0102 | 0.0105 | 0.0102 | 0.0105 | 28,032,918 | +0.00(+2.58%) |
Aug 21, 2018 | 0.0104 | 0.0104 | 0.0099 | 0.0102 | 40,406,136 | -0.00(-1.90%) |
Aug 20, 2018 | 0.0101 | 0.0107 | 0.0100 | 0.0104 | 61,266,364 | +0.00(+2.60%) |
Aug 17, 2018 | 0.0102 | 0.0103 | 0.0098 | 0.0102 | 102,287,104 | -0.00(-0.65%) |
Aug 16, 2018 | 0.0100 | 0.0104 | 0.0099 | 0.0102 | 34,273,464 | +0.00(+3.33%) |
Aug 15, 2018 | 0.0106 | 0.0108 | 0.0098 | 0.0099 | 55,436,668 | -0.00(-7.41%) |
Aug 14, 2018 | 0.0106 | 0.0108 | 0.0105 | 0.0107 | 27,729,334 | +0.00(+0.62%) |
Aug 13, 2018 | 0.0108 | 0.0110 | 0.0102 | 0.0106 | 68,738,848 | -0.00(-1.23%) |
Aug 10, 2018 | 0.0113 | 0.0113 | 0.0107 | 0.0107 | 69,288,816 | -0.00(-5.78%) |
Aug 09, 2018 | 0.0111 | 0.0115 | 0.0110 | 0.0114 | 123,122,904 | +0.00(+4.22%) |
Aug 08, 2018 | 0.0100 | 0.0111 | 0.0100 | 0.0109 | 169,750,624 | +0.00(+9.21%) |
Aug 07, 2018 | 0.0100 | 0.0103 | 0.0096 | 0.0100 | 147,500,976 | +0.00(+0.00%) |
Aug 06, 2018 | 0.0098 | 0.0102 | 0.0096 | 0.0100 | 62,084,116 | +0.00(+3.40%) |
Aug 03, 2018 | 0.0103 | 0.0106 | 0.0097 | 0.0097 | 87,540,288 | -0.00(-5.16%) |
Aug 02, 2018 | 0.0100 | 0.0104 | 0.0099 | 0.0102 | 97,997,024 | +0.00(+1.97%) |