Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.0291 | 0.0300 | 0.0278 | 0.0284 | 15,026,508 | +0.00(+1.43%) |
Jul 30, 2018 | 0.0291 | 0.0300 | 0.0275 | 0.0280 | 20,091,234 | -0.00(-3.45%) |
Jul 27, 2018 | 0.0331 | 0.0331 | 0.0290 | 0.0290 | 19,345,900 | -0.00(-9.37%) |
Jul 26, 2018 | 0.0313 | 0.0337 | 0.0313 | 0.0320 | 23,547,848 | +0.00(+3.24%) |
Jul 25, 2018 | 0.0279 | 0.0318 | 0.0270 | 0.0310 | 36,758,884 | +0.00(+14.80%) |
Jul 24, 2018 | 0.0273 | 0.0290 | 0.0263 | 0.0270 | 23,051,492 | +0.00(+3.45%) |
Jul 23, 2018 | 0.0276 | 0.0290 | 0.0251 | 0.0261 | 40,581,736 | -0.00(-5.78%) |
Jul 20, 2018 | 0.0301 | 0.0301 | 0.0260 | 0.0277 | 64,350,284 | -0.00(-7.97%) |
Jul 19, 2018 | 0.0323 | 0.0325 | 0.0297 | 0.0301 | 36,053,008 | -0.00(-7.38%) |
Jul 18, 2018 | 0.0340 | 0.0341 | 0.0310 | 0.0325 | 23,985,368 | -0.00(-0.61%) |
Jul 17, 2018 | 0.0332 | 0.0341 | 0.0321 | 0.0327 | 21,526,332 | -0.00(-1.51%) |
Jul 16, 2018 | 0.0327 | 0.0339 | 0.0302 | 0.0332 | 37,929,300 | +0.00(+8.50%) |
Jul 13, 2018 | 0.0345 | 0.0345 | 0.0299 | 0.0306 | 46,341,412 | -0.00(-8.93%) |
Jul 12, 2018 | 0.0357 | 0.0370 | 0.0300 | 0.0336 | 70,723,544 | -0.00(-7.95%) |
Jul 11, 2018 | 0.0385 | 0.0395 | 0.0360 | 0.0365 | 41,267,180 | -0.00(-5.93%) |
Jul 10, 2018 | 0.0393 | 0.0399 | 0.0384 | 0.0388 | 16,689,656 | +0.00(+0.00%) |
Jul 09, 2018 | 0.0386 | 0.0397 | 0.0380 | 0.0388 | 22,005,108 | +0.00(+1.04%) |
Jul 06, 2018 | 0.0390 | 0.0400 | 0.0373 | 0.0384 | 26,694,208 | -0.00(-1.79%) |
Jul 05, 2018 | 0.0395 | 0.0374 | 0.0391 | 25,436,672 | +0.00(+4.55%) | |
Jul 03, 2018 | 0.0374 | 0.0374 | 0.0374 | 0 | -0.00(-2.86%) | |
Jul 02, 2018 | 0.0425 | 0.0430 | 0.0380 | 0.0385 | 56,392,884 | -0.00(-6.55%) |
Jun 29, 2018 | 0.0440 | 0.0412 | 85,018,648 | +0.00(+3.00%) | ||
Jun 28, 2018 | 0.0403 | 0.0405 | 0.0390 | 0.0400 | 22,071,740 | +0.00(+1.27%) |
Jun 27, 2018 | 0.0385 | 0.0405 | 0.0383 | 0.0395 | 29,544,480 | +0.00(+2.33%) |
Jun 26, 2018 | 0.0400 | 0.0405 | 0.0379 | 0.0386 | 25,501,972 | -0.00(-3.98%) |
Jun 25, 2018 | 0.0412 | 0.0420 | 0.0397 | 0.0402 | 36,260,760 | -0.00(-1.23%) |
Jun 22, 2018 | 0.0405 | 0.0420 | 0.0400 | 0.0407 | 36,928,048 | +0.00(+3.83%) |
Jun 21, 2018 | 0.0370 | 0.0409 | 0.0360 | 0.0392 | 40,786,304 | +0.00(+7.40%) |
Jun 20, 2018 | 0.0400 | 0.0401 | 0.0356 | 0.0365 | 53,709,768 | -0.00(-6.41%) |
Jun 19, 2018 | 0.0430 | 0.0440 | 0.0383 | 0.0390 | 48,519,616 | -0.00(-6.47%) |
Jun 18, 2018 | 0.0393 | 0.0430 | 0.0390 | 0.0417 | 51,888,784 | +0.00(+5.84%) |
Jun 15, 2018 | 0.0407 | 0.0339 | 0.0394 | 92,389,440 | -0.00(-3.19%) | |
Jun 14, 2018 | 0.0376 | 0.0450 | 0.0371 | 0.0407 | 184,341,328 | +0.00(+10.30%) |
Jun 13, 2018 | 0.0305 | 0.0370 | 0.0298 | 0.0369 | 70,211,992 | +0.01(+21.38%) |
Jun 12, 2018 | 0.0324 | 0.0330 | 0.0301 | 0.0304 | 54,576,312 | -0.00(-4.40%) |
Jun 11, 2018 | 0.0300 | 0.0323 | 0.0290 | 0.0318 | 57,989,272 | +0.00(+9.66%) |
Jun 08, 2018 | 0.0290 | 0.0290 | 0.0270 | 0.0290 | 22,287,428 | +0.00(+2.84%) |
Jun 07, 2018 | 0.0282 | 0.0283 | 0.0275 | 0.0282 | 15,837,492 | +0.00(+1.45%) |
Jun 06, 2018 | 0.0268 | 0.0278 | 23,365,178 | +0.00(+1.08%) | ||
Jun 05, 2018 | 0.0286 | 0.0293 | 0.0275 | 0.0275 | 22,659,220 | -0.00(-5.17%) |
Jun 04, 2018 | 0.0280 | 0.0290 | 0.0278 | 0.0290 | 25,659,756 | +0.00(+4.69%) |
Jun 01, 2018 | 0.0278 | 0.0280 | 0.0270 | 0.0277 | 12,481,727 | +0.00(+1.84%) |
May 31, 2018 | 0.0267 | 0.0273 | 0.0263 | 0.0272 | 13,855,707 | +0.00(+1.49%) |
May 30, 2018 | 0.0261 | 0.0268 | 0.0258 | 0.0268 | 13,042,780 | +0.00(+1.52%) |
May 29, 2018 | 0.0280 | 0.0282 | 0.0259 | 0.0264 | 13,856,396 | -0.00(-1.12%) |
May 25, 2018 | 0.0267 | 0.0267 | 0.0267 | 0 | +0.00(+0.85%) | |
May 24, 2018 | 0.0275 | 0.0300 | 0.0259 | 0.0265 | 13,724,659 | +0.00(+1.44%) |
May 23, 2018 | 0.0276 | 0.0280 | 0.0259 | 0.0261 | 23,234,124 | -0.00(-3.69%) |
May 22, 2018 | 0.0296 | 0.0300 | 0.0265 | 0.0271 | 32,813,484 | -0.00(-4.24%) |
May 21, 2018 | 0.0295 | 0.0300 | 0.0280 | 0.0283 | 26,542,040 | -0.00(-0.70%) |
May 18, 2018 | 0.0306 | 0.0310 | 0.0275 | 0.0285 | 53,450,604 | -0.00(-5.63%) |
May 17, 2018 | 0.0275 | 0.0305 | 0.0265 | 0.0302 | 66,771,336 | +0.00(+9.82%) |
May 16, 2018 | 0.0281 | 0.0286 | 0.0260 | 0.0275 | 43,450,708 | -0.00(-0.72%) |
May 15, 2018 | 0.0256 | 0.0279 | 0.0248 | 0.0277 | 53,426,908 | +0.00(+8.63%) |
May 14, 2018 | 0.0257 | 0.0267 | 0.0248 | 0.0255 | 16,902,234 | +0.00(+1.59%) |
May 11, 2018 | 0.0261 | 0.0269 | 0.0247 | 0.0251 | 20,039,300 | -0.00(-2.33%) |
May 10, 2018 | 0.0267 | 0.0270 | 0.0248 | 0.0257 | 27,594,960 | +0.00(+0.78%) |
May 09, 2018 | 0.0248 | 0.0255 | 0.0240 | 0.0255 | 26,117,058 | +0.00(+8.05%) |
May 08, 2018 | 0.0239 | 0.0248 | 0.0230 | 0.0236 | 21,580,120 | +0.00(+2.61%) |
May 07, 2018 | 0.0227 | 0.0235 | 0.0225 | 0.0230 | 11,787,455 | +0.00(+2.22%) |
May 04, 2018 | 0.0229 | 0.0237 | 0.0221 | 0.0225 | 18,943,256 | -0.00(-0.88%) |
May 03, 2018 | 0.0226 | 0.0237 | 0.0222 | 0.0227 | 12,394,874 | -0.00(-1.73%) |
May 02, 2018 | 0.0170 | 0.0283 | 0.0100 | 0.0231 | 29,168,192 | -0.00(-3.75%) |