Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.0800 | 0.1000 | 0.0640 | 0.0680 | 713,000 | +0.00(+6.42%) |
Nov 29, 2018 | 0.0600 | 0.0685 | 0.0583 | 0.0639 | 8,179 | -0.01(-15.81%) |
Nov 28, 2018 | 0.0714 | 0.0759 | 0.0714 | 0.0759 | 1,100 | +0.00(+1.20%) |
Nov 27, 2018 | 0.0800 | 0.0800 | 0.0570 | 0.0750 | 17,250 | +0.02(+32.74%) |
Nov 26, 2018 | 0.0790 | 0.0800 | 0.0565 | 0.0565 | 146,066 | -0.02(-25.66%) |
Nov 23, 2018 | 0.0790 | 0.0790 | 0.0750 | 0.0760 | 40,000 | +0.00(+5.56%) |
Nov 21, 2018 | 0.0720 | 0.0720 | 0.0720 | 0 | -0.01(-10.00%) | |
Nov 20, 2018 | 0.0900 | 0.0900 | 0.0600 | 0.0800 | 474,359 | -0.01(-8.05%) |
Nov 19, 2018 | 0.0700 | 0.0880 | 0.0700 | 0.0870 | 36,106 | -0.00(-3.33%) |
Nov 16, 2018 | 0.0640 | 0.0900 | 0.0640 | 0.0900 | 65,400 | +0.01(+7.14%) |
Nov 15, 2018 | 0.0715 | 0.0980 | 0.0700 | 0.0840 | 262,620 | +0.01(+6.33%) |
Nov 14, 2018 | 0.0825 | 0.1050 | 0.0601 | 0.0790 | 527,706 | -0.01(-14.13%) |
Nov 13, 2018 | 0.0770 | 0.0920 | 0.0700 | 0.0920 | 357,797 | +0.01(+19.48%) |
Nov 12, 2018 | 0.0522 | 0.0900 | 0.0522 | 0.0770 | 1,355,782 | +0.03(+54.00%) |
Nov 09, 2018 | 0.0500 | 0.0522 | 0.0435 | 0.0500 | 77,000 | +0.00(+0.00%) |
Nov 08, 2018 | 0.0485 | 0.0500 | 0.0450 | 0.0500 | 85,799 | +0.00(+1.21%) |
Nov 07, 2018 | 0.0450 | 0.0522 | 0.0425 | 0.0494 | 212,533 | -0.00(-5.36%) |
Nov 06, 2018 | 0.0480 | 0.0550 | 0.0450 | 0.0522 | 135,780 | +0.01(+16.00%) |
Nov 05, 2018 | 0.0391 | 0.0500 | 0.0391 | 0.0450 | 408,337 | +0.01(+13.92%) |
Nov 02, 2018 | 0.0439 | 0.0498 | 0.0376 | 0.0395 | 218,300 | +0.00(+8.22%) |
Nov 01, 2018 | 0.0295 | 0.0368 | 0.0285 | 0.0365 | 217,877 | +0.00(+10.94%) |
Oct 31, 2018 | 0.0326 | 0.0340 | 0.0295 | 0.0329 | 60,000 | +0.00(+9.67%) |
Oct 30, 2018 | 0.0320 | 0.0350 | 0.0280 | 0.0300 | 425,828 | -0.00(-8.81%) |
Oct 29, 2018 | 0.0280 | 0.0330 | 0.0270 | 0.0329 | 258,884 | +0.01(+21.85%) |
Oct 26, 2018 | 0.0350 | 0.0350 | 0.0265 | 0.0270 | 401,600 | -0.01(-20.59%) |
Oct 25, 2018 | 0.0300 | 0.0350 | 0.0280 | 0.0340 | 287,600 | +0.01(+19.72%) |
Oct 24, 2018 | 0.0300 | 0.0330 | 0.0265 | 0.0284 | 267,446 | -0.00(-5.33%) |
Oct 23, 2018 | 0.0455 | 0.0455 | 0.0266 | 0.0300 | 304,839 | -0.00(-2.91%) |
Oct 22, 2018 | 0.0353 | 0.0353 | 0.0309 | 0.0309 | 60,290 | +0.00(+0.00%) |
Oct 19, 2018 | 0.0350 | 0.0350 | 0.0309 | 0.0309 | 70,600 | -0.00(-0.32%) |
Oct 18, 2018 | 0.0360 | 0.0360 | 0.0309 | 0.0310 | 313,601 | -0.00(-2.52%) |
Oct 17, 2018 | 0.0335 | 0.0419 | 0.0318 | 0.0318 | 407,190 | -0.00(-11.91%) |
Oct 16, 2018 | 0.0381 | 0.0398 | 0.0350 | 0.0361 | 219,191 | -0.00(-3.48%) |
Oct 15, 2018 | 0.0370 | 0.0410 | 0.0350 | 0.0374 | 495,090 | +0.00(+2.47%) |
Oct 12, 2018 | 0.0350 | 0.0370 | 0.0350 | 0.0365 | 168,000 | +0.00(+1.96%) |
Oct 11, 2018 | 0.0390 | 0.0390 | 0.0350 | 0.0358 | 252,006 | -0.00(-7.25%) |
Oct 10, 2018 | 0.0390 | 0.0390 | 0.0350 | 0.0386 | 238,463 | -0.00(-1.03%) |
Oct 09, 2018 | 0.0383 | 0.0395 | 0.0370 | 0.0390 | 391,941 | -0.00(-1.52%) |
Oct 08, 2018 | 0.0500 | 0.0500 | 0.0382 | 0.0396 | 147,007 | -0.01(-12.78%) |
Oct 05, 2018 | 0.0390 | 0.0454 | 0.0390 | 0.0454 | 198,100 | +0.00(+10.19%) |
Oct 04, 2018 | 0.0400 | 0.0420 | 0.0370 | 0.0412 | 264,330 | -0.00(-2.60%) |
Oct 03, 2018 | 0.0411 | 0.0449 | 0.0400 | 0.0423 | 250,137 | -0.01(-18.65%) |
Oct 02, 2018 | 0.0550 | 0.0550 | 0.0440 | 0.0520 | 400,307 | +0.00(+4.00%) |
Oct 01, 2018 | 0.0396 | 0.0500 | 0.0354 | 0.0500 | 846,014 | +0.01(+27.23%) |
Sep 28, 2018 | 0.0383 | 0.0393 | 0.0360 | 0.0393 | 90,000 | +0.00(+2.61%) |
Sep 27, 2018 | 0.0401 | 0.0410 | 0.0380 | 0.0383 | 295,367 | -0.01(-23.40%) |
Sep 26, 2018 | 0.0485 | 0.0500 | 0.0441 | 0.0500 | 395,085 | +0.00(+2.88%) |
Sep 25, 2018 | 0.0499 | 0.0499 | 0.0486 | 0.0486 | 20,392 | +0.00(+3.40%) |
Sep 24, 2018 | 0.0490 | 0.0750 | 0.0470 | 0.0470 | 143,500 | -0.00(-3.29%) |
Sep 21, 2018 | 0.0380 | 0.0490 | 0.0360 | 0.0486 | 566,900 | +0.01(+19.70%) |
Sep 20, 2018 | 0.0370 | 0.0410 | 0.0310 | 0.0406 | 613,116 | +0.00(+2.78%) |
Sep 19, 2018 | 0.0360 | 0.0420 | 0.0360 | 0.0395 | 191,600 | +0.00(+0.51%) |
Sep 18, 2018 | 0.0410 | 0.0410 | 0.0350 | 0.0393 | 280,240 | -0.00(-10.68%) |
Sep 17, 2018 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 138,807 | +0.00(+2.33%) |
Sep 14, 2018 | 0.0375 | 0.0470 | 0.0350 | 0.0430 | 765,400 | +0.00(+7.50%) |
Sep 13, 2018 | 0.0470 | 0.0470 | 0.0375 | 0.0400 | 205,104 | -0.00(-9.91%) |
Sep 12, 2018 | 0.0400 | 0.0450 | 0.0370 | 0.0444 | 540,208 | +0.00(+8.56%) |
Sep 11, 2018 | 0.0400 | 0.0419 | 0.0370 | 0.0409 | 205,700 | -0.00(-7.26%) |
Sep 10, 2018 | 0.0416 | 0.0441 | 0.0410 | 0.0441 | 128,050 | +0.00(+5.00%) |
Sep 07, 2018 | 0.0419 | 0.0470 | 0.0368 | 0.0420 | 620,500 | -0.00(-10.45%) |
Sep 06, 2018 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 3,397 | +0.00(+11.67%) |
Sep 05, 2018 | 0.0433 | 0.0456 | 0.0400 | 0.0420 | 247,548 | -0.01(-23.64%) |