Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.1318 | 0.1318 | 0.1318 | 0 | -0.01(-6.86%) | |
Aug 30, 2018 | 0.1490 | 0.1500 | 0.1321 | 0.1415 | 1,820,944 | +0.01(+4.81%) |
Aug 29, 2018 | 0.1500 | 0.1500 | 0.1250 | 0.1350 | 2,514,993 | -0.01(-3.57%) |
Aug 28, 2018 | 0.1600 | 0.1660 | 0.1250 | 0.1400 | 5,688,332 | -0.02(-12.45%) |
Aug 27, 2018 | 0.1818 | 0.1975 | 0.1475 | 0.1599 | 6,472,829 | -0.02(-9.86%) |
Aug 24, 2018 | 0.1650 | 0.1800 | 0.1600 | 0.1774 | 4,001,400 | +0.02(+10.19%) |
Aug 23, 2018 | 0.1500 | 0.1690 | 0.1333 | 0.1610 | 5,748,854 | +0.03(+21.05%) |
Aug 22, 2018 | 0.1500 | 0.1500 | 0.1140 | 0.1330 | 4,667,708 | -0.02(-11.33%) |
Aug 21, 2018 | 0.1080 | 0.1550 | 0.1075 | 0.1500 | 6,015,070 | +0.04(+42.86%) |
Aug 20, 2018 | 0.1000 | 0.1100 | 0.0921 | 0.1050 | 888,216 | +0.00(+5.00%) |
Aug 17, 2018 | 0.1040 | 0.1040 | 0.0900 | 0.1000 | 492,900 | -0.00(-3.85%) |
Aug 16, 2018 | 0.0950 | 0.1098 | 0.0911 | 0.1040 | 950,666 | +0.01(+10.64%) |
Aug 15, 2018 | 0.0968 | 0.1003 | 0.0800 | 0.0940 | 497,682 | -0.01(-5.81%) |
Aug 14, 2018 | 0.0951 | 0.1080 | 0.0950 | 0.0998 | 304,958 | -0.01(-4.95%) |
Aug 13, 2018 | 0.0911 | 0.1050 | 0.0911 | 0.1050 | 102,501 | +0.01(+15.38%) |
Aug 10, 2018 | 0.1138 | 0.1249 | 0.0910 | 0.0910 | 583,800 | -0.03(-22.88%) |
Aug 09, 2018 | 0.1289 | 0.1297 | 0.1050 | 0.1180 | 1,079,501 | -0.00(-1.67%) |
Aug 08, 2018 | 0.0875 | 0.1200 | 0.0850 | 0.1200 | 1,369,094 | +0.03(+39.53%) |
Aug 07, 2018 | 0.0850 | 0.0950 | 0.0830 | 0.0860 | 333,092 | -0.01(-5.49%) |
Aug 06, 2018 | 0.0960 | 0.0960 | 0.0800 | 0.0910 | 760,772 | -0.01(-5.21%) |
Aug 03, 2018 | 0.0980 | 0.1000 | 0.0905 | 0.0960 | 330,300 | -0.00(-2.04%) |
Aug 02, 2018 | 0.0908 | 0.0990 | 0.0903 | 0.0980 | 83,170 | -0.00(-1.01%) |
Aug 01, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.0990 | 147,515 | -0.00(-1.00%) |
Jul 31, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 271,230 | +0.00(+0.00%) |
Jul 30, 2018 | 0.0822 | 0.1000 | 0.0822 | 0.1000 | 111,723 | +0.00(+1.01%) |
Jul 27, 2018 | 0.0990 | 0.0990 | 0.0900 | 0.0990 | 264,000 | +0.00(+1.02%) |
Jul 26, 2018 | 0.1000 | 0.1000 | 0.0851 | 0.0980 | 639,869 | -0.00(-2.00%) |
Jul 25, 2018 | 0.0990 | 0.1000 | 0.0956 | 0.1000 | 222,589 | +0.00(+4.49%) |
Jul 24, 2018 | 0.1150 | 0.1190 | 0.0950 | 0.0957 | 1,053,594 | -0.02(-16.78%) |
Jul 23, 2018 | 0.1130 | 0.1240 | 0.1130 | 0.1150 | 126,529 | -0.00(-4.17%) |
Jul 20, 2018 | 0.1210 | 0.1240 | 0.1130 | 0.1200 | 170,496 | +0.00(+0.00%) |
Jul 19, 2018 | 0.1225 | 0.1250 | 0.1150 | 0.1200 | 256,211 | -0.00(-2.04%) |
Jul 18, 2018 | 0.1155 | 0.1250 | 0.1155 | 0.1225 | 578,459 | +0.01(+6.52%) |
Jul 17, 2018 | 0.1130 | 0.1199 | 0.1130 | 0.1150 | 442,998 | -0.00(-4.09%) |
Jul 16, 2018 | 0.1180 | 0.1200 | 0.1120 | 0.1199 | 381,930 | -0.00(-0.08%) |
Jul 13, 2018 | 0.1177 | 0.1200 | 0.1160 | 0.1200 | 94,397 | +0.00(+0.42%) |
Jul 12, 2018 | 0.1150 | 0.1225 | 0.1150 | 0.1195 | 203,894 | -0.00(-0.42%) |
Jul 11, 2018 | 0.1185 | 0.1225 | 0.1100 | 0.1200 | 259,538 | -0.00(-2.04%) |
Jul 10, 2018 | 0.1176 | 0.1250 | 0.1175 | 0.1225 | 294,546 | -0.00(-2.39%) |
Jul 09, 2018 | 0.1295 | 0.1295 | 0.1177 | 0.1255 | 234,387 | -0.00(-2.71%) |
Jul 06, 2018 | 0.1290 | 0.1290 | 0.1200 | 0.1290 | 150,787 | +0.00(+0.00%) |
Jul 05, 2018 | 0.1228 | 0.1290 | 0.1228 | 0.1290 | 67,110 | +0.00(+0.00%) |
Jul 03, 2018 | 0.1290 | 0.1290 | 0.1290 | 0 | +0.00(+1.18%) | |
Jul 02, 2018 | 0.1175 | 0.1275 | 0.1175 | 0.1275 | 220,107 | +0.00(+2.00%) |
Jun 29, 2018 | 0.1260 | 0.1300 | 0.1170 | 0.1250 | 347,915 | -0.00(-0.79%) |
Jun 28, 2018 | 0.1270 | 0.1270 | 0.1200 | 0.1260 | 438,211 | -0.00(-1.95%) |
Jun 27, 2018 | 0.1300 | 0.1300 | 0.1240 | 0.1285 | 122,870 | -0.00(-1.15%) |
Jun 26, 2018 | 0.1250 | 0.1350 | 0.1200 | 0.1300 | 314,533 | -0.00(-2.62%) |
Jun 25, 2018 | 0.1300 | 0.1339 | 0.1251 | 0.1335 | 148,006 | +0.00(+2.69%) |
Jun 22, 2018 | 0.1250 | 0.1340 | 0.1250 | 0.1300 | 430,475 | +0.01(+4.00%) |
Jun 21, 2018 | 0.1175 | 0.1250 | 0.1170 | 0.1250 | 193,090 | +0.00(+0.81%) |
Jun 20, 2018 | 0.1150 | 0.1300 | 0.1150 | 0.1240 | 816,660 | -0.01(-4.62%) |
Jun 19, 2018 | 0.1250 | 0.1322 | 0.1200 | 0.1300 | 414,815 | +0.00(+0.00%) |
Jun 18, 2018 | 0.1300 | 0.1325 | 0.1210 | 0.1300 | 144,249 | +0.00(+0.00%) |
Jun 15, 2018 | 0.1300 | 0.1250 | 0.1300 | 274,344 | +0.01(+4.00%) | |
Jun 14, 2018 | 0.1211 | 0.1350 | 0.1211 | 0.1250 | 328,291 | -0.01(-5.30%) |
Jun 13, 2018 | 0.1400 | 0.1400 | 0.1261 | 0.1320 | 837,362 | +0.00(+1.54%) |
Jun 12, 2018 | 0.1300 | 0.1440 | 0.1291 | 0.1300 | 612,064 | +0.00(+3.01%) |
Jun 11, 2018 | 0.1300 | 0.1400 | 0.1260 | 0.1262 | 786,499 | -0.01(-9.86%) |
Jun 08, 2018 | 0.1350 | 0.1430 | 0.1312 | 0.1400 | 206,738 | +0.00(+0.00%) |
Jun 07, 2018 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 221,785 | +0.00(+2.19%) |
Jun 06, 2018 | 0.1440 | 0.1440 | 0.1300 | 0.1370 | 621,812 | -0.01(-4.86%) |
Jun 05, 2018 | 0.1535 | 0.1535 | 0.1330 | 0.1440 | 912,873 | -0.01(-6.49%) |
Jun 04, 2018 | 0.1475 | 0.1550 | 0.1300 | 0.1540 | 270,388 | +0.01(+6.21%) |