Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.0170 | 0.0215 | 0.0160 | 0.0210 | 375,000 | +0.00(+23.53%) |
Nov 29, 2018 | 0.0190 | 0.0190 | 0.0165 | 0.0170 | 279,005 | -0.00(-10.53%) |
Nov 28, 2018 | 0.0180 | 0.0210 | 0.0165 | 0.0190 | 1,445,272 | -0.00(-9.52%) |
Nov 27, 2018 | 0.0285 | 0.0335 | 0.0200 | 0.0210 | 984,514 | -0.01(-38.05%) |
Nov 26, 2018 | 0.0312 | 0.0339 | 0.0312 | 0.0339 | 5,550 | -0.00(-0.29%) |
Nov 23, 2018 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 5,000 | +0.00(+0.00%) |
Nov 21, 2018 | 0.0340 | 0.0340 | 0.0340 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 0.0340 | 0.0340 | 0.0340 | 0 | +0.00(+0.00%) | |
Nov 16, 2018 | 0.0330 | 0.0340 | 0.0280 | 0.0340 | 129,400 | +0.00(+3.03%) |
Nov 15, 2018 | 0.0280 | 0.0330 | 0.0232 | 0.0330 | 385,871 | +0.01(+26.92%) |
Nov 14, 2018 | 0.0250 | 0.0280 | 0.0230 | 0.0260 | 666,913 | +0.00(+4.84%) |
Nov 13, 2018 | 0.0220 | 0.0250 | 0.0210 | 0.0248 | 134,285 | -0.00(-0.80%) |
Nov 12, 2018 | 0.0220 | 0.0250 | 0.0210 | 0.0250 | 881,929 | +0.00(+0.00%) |
Nov 09, 2018 | 0.0239 | 0.0250 | 0.0239 | 0.0250 | 15,000 | +0.00(+4.17%) |
Nov 08, 2018 | 0.0240 | 0.0240 | 0.0211 | 0.0240 | 57,072 | +0.00(+0.00%) |
Nov 07, 2018 | 0.0225 | 0.0240 | 0.0211 | 0.0240 | 278,699 | +0.00(+6.67%) |
Nov 06, 2018 | 0.0230 | 0.0250 | 0.0215 | 0.0225 | 627,400 | -0.00(-10.00%) |
Nov 05, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 16,155 | +0.00(+0.00%) |
Nov 02, 2018 | 0.0250 | 0.0250 | 0.0205 | 0.0250 | 666,300 | +0.00(+4.17%) |
Nov 01, 2018 | 0.0232 | 0.0240 | 0.0220 | 0.0240 | 195,955 | -0.00(-3.61%) |
Oct 31, 2018 | 0.0190 | 0.0250 | 0.0180 | 0.0249 | 1,323,255 | +0.00(+24.50%) |
Oct 30, 2018 | 0.0200 | 0.0200 | 0.0182 | 0.0200 | 54,708 | +0.00(+0.00%) |
Oct 29, 2018 | 0.0225 | 0.0259 | 0.0190 | 0.0200 | 212,521 | -0.01(-25.93%) |
Oct 26, 2018 | 0.0215 | 0.0270 | 0.0140 | 0.0270 | 306,700 | +0.01(+33.00%) |
Oct 25, 2018 | 0.0205 | 0.0205 | 0.0203 | 0.0203 | 37,350 | +0.00(+0.00%) |
Oct 24, 2018 | 0.0278 | 0.0278 | 0.0203 | 0.0203 | 175,700 | -0.00(-9.38%) |
Oct 23, 2018 | 0.0247 | 0.0277 | 0.0224 | 0.0224 | 157,728 | -0.00(-6.67%) |
Oct 22, 2018 | 0.0210 | 0.0253 | 0.0198 | 0.0240 | 221,847 | +0.01(+29.03%) |
Oct 19, 2018 | 0.0250 | 0.0250 | 0.0186 | 0.0186 | 469,200 | -0.01(-32.85%) |
Oct 18, 2018 | 0.0295 | 0.0295 | 0.0230 | 0.0277 | 150,979 | -0.00(-12.89%) |
Oct 17, 2018 | 0.0250 | 0.0318 | 0.0248 | 0.0318 | 133,900 | +0.01(+27.20%) |
Oct 16, 2018 | 0.0320 | 0.0320 | 0.0240 | 0.0250 | 257,059 | -0.00(-16.67%) |
Oct 15, 2018 | 0.0298 | 0.0300 | 0.0298 | 0.0300 | 22,000 | +0.00(+0.00%) |
Oct 12, 2018 | 0.0308 | 0.0308 | 0.0260 | 0.0300 | 155,800 | -0.01(-14.29%) |
Oct 11, 2018 | 0.0315 | 0.0350 | 0.0315 | 0.0350 | 37,451 | +0.00(+1.45%) |
Oct 10, 2018 | 0.0375 | 0.0375 | 0.0315 | 0.0345 | 111,375 | -0.00(-1.43%) |
Oct 09, 2018 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 199,381 | +0.01(+16.67%) |
Oct 08, 2018 | 0.0300 | 0.0300 | 0.0253 | 0.0300 | 215,691 | +0.00(+0.33%) |
Oct 05, 2018 | 0.0274 | 0.0299 | 0.0274 | 0.0299 | 228,000 | +0.00(+0.34%) |
Oct 04, 2018 | 0.0230 | 0.0299 | 0.0230 | 0.0298 | 73,653 | -0.00(-0.67%) |
Oct 03, 2018 | 0.0223 | 0.0300 | 0.0223 | 0.0300 | 87,450 | +0.00(+20.00%) |
Oct 02, 2018 | 0.0245 | 0.0270 | 0.0200 | 0.0250 | 500,691 | +0.00(+0.00%) |
Oct 01, 2018 | 0.0270 | 0.0270 | 0.0245 | 0.0250 | 254,510 | +0.00(+1.63%) |
Sep 28, 2018 | 0.0299 | 0.0299 | 0.0245 | 0.0246 | 58,400 | -0.01(-17.73%) |
Sep 27, 2018 | 0.0268 | 0.0340 | 0.0250 | 0.0299 | 577,920 | -0.01(-14.57%) |
Sep 26, 2018 | 0.0301 | 0.0400 | 0.0250 | 0.0350 | 248,996 | -0.00(-10.26%) |
Sep 25, 2018 | 0.0371 | 0.0420 | 0.0300 | 0.0390 | 193,260 | -0.00(-6.02%) |
Sep 24, 2018 | 0.0432 | 0.0432 | 0.0320 | 0.0415 | 528,705 | -0.00(-2.35%) |
Sep 21, 2018 | 0.0345 | 0.0432 | 0.0305 | 0.0425 | 1,011,700 | +0.01(+23.19%) |
Sep 20, 2018 | 0.0330 | 0.0345 | 0.0271 | 0.0345 | 366,695 | +0.00(+7.81%) |
Sep 19, 2018 | 0.0300 | 0.0329 | 0.0250 | 0.0320 | 902,154 | +0.00(+6.67%) |
Sep 18, 2018 | 0.0220 | 0.0310 | 0.0220 | 0.0300 | 510,852 | +0.00(+13.21%) |
Sep 17, 2018 | 0.0260 | 0.0270 | 0.0200 | 0.0265 | 304,612 | +0.01(+32.50%) |
Sep 14, 2018 | 0.0260 | 0.0260 | 0.0200 | 0.0200 | 182,500 | -0.01(-23.08%) |
Sep 13, 2018 | 0.0218 | 0.0260 | 0.0180 | 0.0260 | 1,440,487 | +0.00(+8.33%) |
Sep 12, 2018 | 0.0250 | 0.0250 | 0.0210 | 0.0240 | 2,123,515 | -0.00(-14.29%) |
Sep 11, 2018 | 0.0385 | 0.0464 | 0.0232 | 0.0280 | 7,058,705 | -0.01(-15.15%) |
Sep 10, 2018 | 0.0265 | 0.0565 | 0.0250 | 0.0330 | 15,786,992 | +0.01(+40.43%) |
Sep 07, 2018 | 0.0095 | 0.0260 | 0.0095 | 0.0235 | 5,056,700 | +0.01(+125.96%) |
Sep 06, 2018 | 0.0095 | 0.0104 | 0.0095 | 0.0104 | 297,422 | +0.00(+9.47%) |
Sep 05, 2018 | 0.0100 | 0.0104 | 0.0095 | 0.0095 | 689,890 | -0.00(-6.86%) |