Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.0560 | 0.0773 | 0.0520 | 0.0566 | 134,500 | -0.00(-5.67%) |
Nov 29, 2018 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 197,298 | +0.00(+3.45%) |
Nov 28, 2018 | 0.0565 | 0.0650 | 0.0565 | 0.0580 | 152,207 | +0.00(+1.75%) |
Nov 27, 2018 | 0.0700 | 0.0700 | 0.0560 | 0.0570 | 130,660 | -0.01(-18.57%) |
Nov 26, 2018 | 0.0840 | 0.0849 | 0.0550 | 0.0700 | 237,441 | +0.01(+7.69%) |
Nov 23, 2018 | 0.0650 | 0.0840 | 0.0571 | 0.0650 | 40,000 | +0.00(+3.17%) |
Nov 21, 2018 | 0.0630 | 0.0630 | 0.0630 | 0 | +0.01(+14.55%) | |
Nov 20, 2018 | 0.0670 | 0.0670 | 0.0550 | 0.0550 | 112,244 | -0.00(-1.79%) |
Nov 19, 2018 | 0.0580 | 0.0610 | 0.0560 | 0.0560 | 178,837 | -0.00(-6.67%) |
Nov 16, 2018 | 0.0635 | 0.0670 | 0.0580 | 0.0600 | 150,800 | -0.00(-4.00%) |
Nov 15, 2018 | 0.0650 | 0.0660 | 0.0600 | 0.0625 | 343,657 | -0.00(-3.85%) |
Nov 14, 2018 | 0.0753 | 0.0753 | 0.0650 | 0.0650 | 297,262 | -0.00(-0.76%) |
Nov 13, 2018 | 0.0670 | 0.0749 | 0.0640 | 0.0655 | 136,846 | +0.00(+2.34%) |
Nov 12, 2018 | 0.0840 | 0.0840 | 0.0620 | 0.0640 | 64,513 | -0.01(-14.67%) |
Nov 09, 2018 | 0.0750 | 0.0799 | 0.0640 | 0.0750 | 140,300 | +0.00(+3.45%) |
Nov 08, 2018 | 0.0850 | 0.0880 | 0.0725 | 0.0725 | 146,238 | -0.01(-6.93%) |
Nov 07, 2018 | 0.0740 | 0.0790 | 0.0640 | 0.0779 | 308,110 | +0.01(+21.34%) |
Nov 06, 2018 | 0.0655 | 0.0750 | 0.0620 | 0.0642 | 190,817 | -0.00(-6.96%) |
Nov 05, 2018 | 0.0785 | 0.0880 | 0.0670 | 0.0690 | 228,217 | -0.01(-12.66%) |
Nov 02, 2018 | 0.0665 | 0.0800 | 0.0665 | 0.0790 | 250,600 | +0.01(+16.01%) |
Nov 01, 2018 | 0.0700 | 0.0810 | 0.0670 | 0.0681 | 208,761 | -0.00(-2.71%) |
Oct 31, 2018 | 0.0560 | 0.0731 | 0.0560 | 0.0700 | 215,361 | -0.00(-1.41%) |
Oct 30, 2018 | 0.0800 | 0.0940 | 0.0620 | 0.0710 | 113,530 | -0.01(-10.13%) |
Oct 29, 2018 | 0.0775 | 0.0800 | 0.0620 | 0.0790 | 141,925 | +0.00(+5.33%) |
Oct 26, 2018 | 0.0700 | 0.0890 | 0.0650 | 0.0750 | 566,600 | +0.00(+3.31%) |
Oct 25, 2018 | 0.0800 | 0.0899 | 0.0710 | 0.0726 | 379,272 | -0.00(-3.33%) |
Oct 24, 2018 | 0.0875 | 0.0980 | 0.0750 | 0.0751 | 180,055 | -0.01(-10.60%) |
Oct 23, 2018 | 0.0980 | 0.0980 | 0.0790 | 0.0840 | 201,465 | +0.00(+3.70%) |
Oct 22, 2018 | 0.1051 | 0.1051 | 0.0810 | 0.0810 | 496,754 | -0.02(-19.00%) |
Oct 19, 2018 | 0.0970 | 0.1050 | 0.0820 | 0.1000 | 245,900 | +0.01(+11.11%) |
Oct 18, 2018 | 0.1300 | 0.1300 | 0.0900 | 0.0900 | 268,243 | -0.01(-14.29%) |
Oct 17, 2018 | 0.1150 | 0.1300 | 0.1000 | 0.1050 | 642,668 | +0.01(+10.53%) |
Oct 16, 2018 | 0.1040 | 0.1150 | 0.0950 | 0.0950 | 400,666 | -0.01(-5.00%) |
Oct 15, 2018 | 0.0803 | 0.1279 | 0.0803 | 0.1000 | 436,178 | +0.02(+20.48%) |
Oct 12, 2018 | 0.0818 | 0.1000 | 0.0818 | 0.0830 | 176,800 | +0.00(+1.84%) |
Oct 11, 2018 | 0.0885 | 0.0900 | 0.0815 | 0.0815 | 315,958 | -0.00(-1.81%) |
Oct 10, 2018 | 0.1297 | 0.1297 | 0.0830 | 0.0830 | 433,112 | -0.01(-7.78%) |
Oct 09, 2018 | 0.1010 | 0.1010 | 0.0820 | 0.0900 | 436,444 | -0.01(-5.26%) |
Oct 08, 2018 | 0.1000 | 0.1100 | 0.0815 | 0.0950 | 589,380 | -0.01(-13.64%) |
Oct 05, 2018 | 0.1450 | 0.1480 | 0.1010 | 0.1100 | 584,500 | -0.02(-14.73%) |
Oct 04, 2018 | 0.1500 | 0.1650 | 0.1200 | 0.1290 | 800,499 | -0.02(-14.00%) |
Oct 03, 2018 | 0.2800 | 0.2850 | 0.1310 | 0.1500 | 1,995,885 | -0.13(-46.43%) |
Oct 02, 2018 | 0.1150 | 0.2880 | 0.1150 | 0.2800 | 1,880,373 | +0.17(+143.48%) |
Oct 01, 2018 | 0.1050 | 0.1150 | 0.0950 | 0.1150 | 373,619 | +0.02(+17.95%) |
Sep 28, 2018 | 0.1080 | 0.1080 | 0.0825 | 0.0975 | 202,400 | -0.01(-7.84%) |
Sep 27, 2018 | 0.1190 | 0.1200 | 0.0950 | 0.1058 | 581,039 | -0.00(-3.82%) |
Sep 26, 2018 | 0.0900 | 0.1200 | 0.0805 | 0.1100 | 790,683 | +0.03(+37.50%) |
Sep 25, 2018 | 0.0730 | 0.0900 | 0.0730 | 0.0800 | 560,416 | +0.01(+9.59%) |
Sep 24, 2018 | 0.0700 | 0.0730 | 0.0610 | 0.0730 | 446,574 | +0.01(+21.67%) |
Sep 21, 2018 | 0.0610 | 0.0675 | 0.0545 | 0.0600 | 254,900 | -0.00(-3.85%) |
Sep 20, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0624 | 186,225 | -0.01(-7.56%) |
Sep 19, 2018 | 0.0850 | 0.0850 | 0.0600 | 0.0675 | 240,660 | -0.00(-1.03%) |
Sep 18, 2018 | 0.0559 | 0.0779 | 0.0559 | 0.0682 | 194,459 | +0.01(+13.67%) |
Sep 17, 2018 | 0.0600 | 0.0640 | 0.0540 | 0.0600 | 270,243 | +0.00(+0.00%) |
Sep 14, 2018 | 0.0571 | 0.0630 | 0.0570 | 0.0600 | 95,000 | +0.00(+3.45%) |
Sep 13, 2018 | 0.0590 | 0.0609 | 0.0570 | 0.0580 | 184,784 | +0.00(+0.87%) |
Sep 12, 2018 | 0.0600 | 0.0600 | 0.0570 | 0.0575 | 95,998 | +0.00(+3.05%) |
Sep 11, 2018 | 0.0586 | 0.0600 | 0.0558 | 0.0558 | 180,986 | -0.00(-2.11%) |
Sep 10, 2018 | 0.0700 | 0.0700 | 0.0555 | 0.0570 | 179,578 | -0.01(-12.31%) |
Sep 07, 2018 | 0.0646 | 0.0700 | 0.0583 | 0.0650 | 87,100 | +0.00(+3.17%) |
Sep 06, 2018 | 0.0680 | 0.0680 | 0.0610 | 0.0630 | 194,982 | -0.00(-3.08%) |
Sep 05, 2018 | 0.0610 | 0.0650 | 0.0610 | 0.0650 | 36,236 | +0.00(+6.56%) |