Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 292,600 | +0.01(+5.26%) |
Nov 29, 2018 | 0.1370 | 0.1370 | 0.1330 | 0.1330 | 199,442 | -0.00(-1.41%) |
Nov 28, 2018 | 0.1400 | 0.1400 | 0.1250 | 0.1349 | 454,912 | -0.00(-2.25%) |
Nov 27, 2018 | 0.1500 | 0.1500 | 0.1210 | 0.1380 | 894,719 | -0.01(-6.44%) |
Nov 26, 2018 | 0.1630 | 0.1879 | 0.1475 | 0.1475 | 3,114,078 | +0.00(+0.00%) |
Nov 23, 2018 | 0.1538 | 0.1675 | 0.1450 | 0.1475 | 187,600 | -0.01(-7.41%) |
Nov 21, 2018 | 0.1593 | 0.1593 | 0.1593 | 0 | +0.01(+8.37%) | |
Nov 20, 2018 | 0.1420 | 0.1549 | 0.1400 | 0.1470 | 287,495 | -0.01(-3.92%) |
Nov 19, 2018 | 0.1599 | 0.1599 | 0.1500 | 0.1530 | 525,184 | -0.01(-4.38%) |
Nov 16, 2018 | 0.1630 | 0.1675 | 0.1550 | 0.1600 | 514,100 | -0.00(-1.23%) |
Nov 15, 2018 | 0.1361 | 0.1680 | 0.1361 | 0.1620 | 828,595 | +0.02(+15.71%) |
Nov 14, 2018 | 0.1280 | 0.1537 | 0.1230 | 0.1400 | 982,243 | +0.00(+2.49%) |
Nov 13, 2018 | 0.1580 | 0.1625 | 0.1360 | 0.1366 | 951,657 | -0.03(-19.17%) |
Nov 12, 2018 | 0.1600 | 0.1779 | 0.1510 | 0.1690 | 839,199 | +0.01(+9.03%) |
Nov 09, 2018 | 0.1700 | 0.1710 | 0.1526 | 0.1550 | 901,100 | -0.01(-4.62%) |
Nov 08, 2018 | 0.1699 | 0.1720 | 0.1500 | 0.1625 | 1,310,584 | -0.01(-5.63%) |
Nov 07, 2018 | 0.1490 | 0.1748 | 0.1410 | 0.1722 | 2,426,703 | +0.03(+23.88%) |
Nov 06, 2018 | 0.1225 | 0.1500 | 0.1200 | 0.1390 | 1,315,257 | +0.02(+15.93%) |
Nov 05, 2018 | 0.1190 | 0.1250 | 0.1100 | 0.1199 | 454,665 | +0.01(+9.00%) |
Nov 02, 2018 | 0.1400 | 0.1400 | 0.1050 | 0.1100 | 403,700 | +0.00(+0.00%) |
Nov 01, 2018 | 0.1061 | 0.1249 | 0.1000 | 0.1100 | 695,916 | +0.01(+4.76%) |
Oct 31, 2018 | 0.0850 | 0.1050 | 0.0730 | 0.1050 | 925,516 | +0.02(+23.53%) |
Oct 30, 2018 | 0.0800 | 0.1104 | 0.0711 | 0.0850 | 1,680,105 | -0.02(-19.05%) |
Oct 29, 2018 | 0.1300 | 0.1300 | 0.1050 | 0.1050 | 748,306 | -0.01(-7.49%) |
Oct 26, 2018 | 0.1250 | 0.1299 | 0.1100 | 0.1135 | 819,800 | -0.01(-9.20%) |
Oct 25, 2018 | 0.0936 | 0.1250 | 0.0936 | 0.1250 | 879,387 | +0.03(+31.58%) |
Oct 24, 2018 | 0.0922 | 0.0999 | 0.0802 | 0.0950 | 1,586,357 | +0.00(+1.06%) |
Oct 23, 2018 | 0.0750 | 0.1100 | 0.0750 | 0.0940 | 4,334,714 | -0.02(-19.66%) |
Oct 22, 2018 | 0.1500 | 0.1530 | 0.0940 | 0.1170 | 2,810,614 | -0.02(-13.72%) |
Oct 19, 2018 | 0.1399 | 0.1580 | 0.1300 | 0.1356 | 2,863,100 | +0.02(+13.09%) |
Oct 18, 2018 | 0.1791 | 0.1890 | 0.1022 | 0.1199 | 6,932,655 | -0.07(-35.19%) |
Oct 17, 2018 | 0.1451 | 0.2100 | 0.1300 | 0.1850 | 9,329,673 | +0.04(+27.59%) |
Oct 16, 2018 | 0.0860 | 0.1600 | 0.0850 | 0.1450 | 8,694,730 | +0.06(+74.70%) |
Oct 15, 2018 | 0.0690 | 0.0850 | 0.0582 | 0.0830 | 5,202,394 | +0.02(+40.68%) |
Oct 12, 2018 | 0.0680 | 0.0680 | 0.0567 | 0.0590 | 827,100 | +0.00(+0.00%) |
Oct 11, 2018 | 0.0531 | 0.0600 | 0.0520 | 0.0590 | 936,258 | +0.00(+5.36%) |
Oct 10, 2018 | 0.0690 | 0.0690 | 0.0551 | 0.0560 | 507,872 | -0.00(-2.10%) |
Oct 09, 2018 | 0.0550 | 0.0620 | 0.0550 | 0.0572 | 867,968 | -0.00(-3.05%) |
Oct 08, 2018 | 0.0700 | 0.0750 | 0.0520 | 0.0590 | 1,967,109 | -0.00(-1.67%) |
Oct 05, 2018 | 0.0556 | 0.0675 | 0.0535 | 0.0600 | 5,286,000 | +0.00(+1.01%) |
Oct 04, 2018 | 0.0660 | 0.0660 | 0.0525 | 0.0594 | 727,125 | +0.00(+0.68%) |
Oct 03, 2018 | 0.0628 | 0.0700 | 0.0505 | 0.0590 | 1,016,141 | -0.01(-8.53%) |
Oct 02, 2018 | 0.0680 | 0.0745 | 0.0625 | 0.0645 | 1,109,391 | -0.00(-2.27%) |
Oct 01, 2018 | 0.0680 | 0.0680 | 0.0520 | 0.0660 | 3,341,044 | +0.01(+22.22%) |
Sep 28, 2018 | 0.0399 | 0.0540 | 0.0399 | 0.0540 | 2,640,100 | +0.01(+35.34%) |
Sep 27, 2018 | 0.0355 | 0.0399 | 0.0354 | 0.0399 | 707,913 | +0.00(+5.00%) |
Sep 26, 2018 | 0.0400 | 0.0429 | 0.0321 | 0.0380 | 1,751,338 | -0.00(-5.00%) |
Sep 25, 2018 | 0.0630 | 0.0630 | 0.0392 | 0.0400 | 3,274,711 | -0.02(-33.33%) |
Sep 24, 2018 | 0.0755 | 0.0790 | 0.0505 | 0.0600 | 4,829,054 | -0.01(-14.89%) |
Sep 21, 2018 | 0.0535 | 0.0790 | 0.0455 | 0.0705 | 11,594,100 | +0.02(+53.26%) |
Sep 20, 2018 | 0.0451 | 0.0500 | 0.0310 | 0.0460 | 6,730,849 | +0.01(+15.00%) |
Sep 19, 2018 | 0.0215 | 0.0499 | 0.0190 | 0.0400 | 8,205,529 | +0.02(+91.39%) |
Sep 18, 2018 | 0.0373 | 0.0373 | 0.0190 | 0.0209 | 3,541,067 | -0.01(-30.56%) |
Sep 17, 2018 | 0.0195 | 0.0370 | 0.0195 | 0.0301 | 9,882,466 | +0.01(+69.10%) |
Sep 14, 2018 | 0.0109 | 0.0180 | 0.0095 | 0.0178 | 3,238,300 | +0.01(+78.00%) |
Sep 13, 2018 | 0.0100 | 0.0100 | 0.0059 | 0.0100 | 120,401 | +0.00(+0.00%) |
Sep 12, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,000 | +0.00(+0.00%) |
Sep 11, 2018 | 0.0090 | 0.0100 | 0.0089 | 0.0100 | 109,233 | +0.00(+2.04%) |
Sep 10, 2018 | 0.0100 | 0.0100 | 0.0094 | 0.0098 | 282,946 | +0.00(+4.26%) |
Sep 07, 2018 | 0.0088 | 0.0094 | 0.0080 | 0.0094 | 251,700 | +0.00(+16.05%) |
Sep 06, 2018 | 0.0080 | 0.0098 | 0.0065 | 0.0081 | 248,788 | +0.00(+5.19%) |
Sep 05, 2018 | 0.0057 | 0.0077 | 0.0045 | 0.0077 | 371,112 | +0.00(+22.22%) |