Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.0275 | 0.0275 | 0.0275 | 0 | +0.00(+0.36%) | |
Aug 30, 2018 | 0.0284 | 0.0295 | 0.0274 | 0.0274 | 706,059 | -0.00(-5.52%) |
Aug 29, 2018 | 0.0290 | 0.0295 | 0.0272 | 0.0290 | 1,499,509 | +0.00(+2.47%) |
Aug 28, 2018 | 0.0310 | 0.0310 | 0.0280 | 0.0283 | 1,521,628 | -0.00(-5.67%) |
Aug 27, 2018 | 0.0310 | 0.0310 | 0.0275 | 0.0300 | 2,866,736 | +0.00(+1.69%) |
Aug 24, 2018 | 0.0305 | 0.0305 | 0.0272 | 0.0295 | 1,074,200 | +0.00(+3.87%) |
Aug 23, 2018 | 0.0300 | 0.0300 | 0.0268 | 0.0284 | 1,134,835 | -0.00(-1.05%) |
Aug 22, 2018 | 0.0293 | 0.0310 | 0.0282 | 0.0287 | 697,243 | -0.00(-4.33%) |
Aug 21, 2018 | 0.0310 | 0.0310 | 0.0275 | 0.0300 | 1,233,129 | +0.00(+0.00%) |
Aug 20, 2018 | 0.0263 | 0.0300 | 0.0250 | 0.0300 | 1,640,194 | +0.00(+17.65%) |
Aug 17, 2018 | 0.0266 | 0.0289 | 0.0243 | 0.0255 | 845,500 | +0.00(+5.37%) |
Aug 16, 2018 | 0.0263 | 0.0268 | 0.0240 | 0.0242 | 1,328,210 | -0.00(-8.68%) |
Aug 15, 2018 | 0.0258 | 0.0289 | 0.0240 | 0.0265 | 1,231,491 | +0.00(+3.52%) |
Aug 14, 2018 | 0.0240 | 0.0266 | 0.0240 | 0.0256 | 598,894 | +0.00(+4.49%) |
Aug 13, 2018 | 0.0270 | 0.0270 | 0.0240 | 0.0245 | 1,995,889 | -0.00(-9.26%) |
Aug 10, 2018 | 0.0265 | 0.0284 | 0.0260 | 0.0270 | 1,041,200 | +0.00(+3.85%) |
Aug 09, 2018 | 0.0279 | 0.0279 | 0.0260 | 0.0260 | 1,294,399 | -0.00(-7.14%) |
Aug 08, 2018 | 0.0282 | 0.0285 | 0.0270 | 0.0280 | 911,616 | -0.00(-0.71%) |
Aug 07, 2018 | 0.0270 | 0.0283 | 0.0260 | 0.0282 | 867,107 | +0.00(+4.44%) |
Aug 06, 2018 | 0.0272 | 0.0282 | 0.0260 | 0.0270 | 967,561 | +0.00(+1.89%) |
Aug 03, 2018 | 0.0277 | 0.0277 | 0.0260 | 0.0265 | 909,500 | +0.00(+0.00%) |
Aug 02, 2018 | 0.0260 | 0.0279 | 0.0250 | 0.0265 | 941,738 | +0.00(+1.92%) |
Aug 01, 2018 | 0.0280 | 0.0297 | 0.0252 | 0.0260 | 2,421,426 | -0.00(-7.14%) |
Jul 31, 2018 | 0.0295 | 0.0308 | 0.0280 | 0.0280 | 799,201 | -0.00(-6.04%) |
Jul 30, 2018 | 0.0290 | 0.0308 | 0.0280 | 0.0298 | 1,291,097 | -0.00(-1.65%) |
Jul 27, 2018 | 0.0288 | 0.0303 | 0.0280 | 0.0303 | 1,762,900 | +0.00(+3.29%) |
Jul 26, 2018 | 0.0265 | 0.0300 | 0.0260 | 0.0293 | 2,534,185 | +0.00(+0.81%) |
Jul 25, 2018 | 0.0317 | 0.0317 | 0.0286 | 0.0291 | 1,922,951 | -0.00(-3.32%) |
Jul 24, 2018 | 0.0301 | 0.0318 | 0.0301 | 0.0301 | 413,474 | +0.00(+0.00%) |
Jul 23, 2018 | 0.0311 | 0.0320 | 0.0300 | 0.0301 | 885,271 | -0.00(-5.94%) |
Jul 20, 2018 | 0.0324 | 0.0349 | 0.0299 | 0.0320 | 1,876,449 | +0.00(+3.23%) |
Jul 19, 2018 | 0.0310 | 0.0325 | 0.0310 | 0.0310 | 684,517 | -0.00(-3.13%) |
Jul 18, 2018 | 0.0308 | 0.0323 | 0.0276 | 0.0320 | 1,650,501 | +0.00(+5.96%) |
Jul 17, 2018 | 0.0326 | 0.0326 | 0.0300 | 0.0302 | 1,137,607 | -0.00(-7.36%) |
Jul 16, 2018 | 0.0323 | 0.0345 | 0.0300 | 0.0326 | 1,357,608 | -0.00(-0.15%) |
Jul 13, 2018 | 0.0320 | 0.0345 | 0.0310 | 0.0326 | 1,643,591 | +0.00(+2.03%) |
Jul 12, 2018 | 0.0335 | 0.0335 | 0.0320 | 0.0320 | 544,265 | +0.00(+1.59%) |
Jul 11, 2018 | 0.0364 | 0.0364 | 0.0300 | 0.0315 | 845,057 | +0.00(+0.96%) |
Jul 10, 2018 | 0.0324 | 0.0341 | 0.0312 | 0.0312 | 1,620,559 | -0.00(-5.74%) |
Jul 09, 2018 | 0.0310 | 0.0380 | 0.0310 | 0.0331 | 863,076 | -0.00(-7.80%) |
Jul 06, 2018 | 0.0364 | 0.0375 | 0.0350 | 0.0359 | 1,378,223 | -0.00(-2.45%) |
Jul 05, 2018 | 0.0290 | 0.0380 | 0.0290 | 0.0368 | 894,612 | -0.00(-2.90%) |
Jul 03, 2018 | 0.0379 | 0.0379 | 0.0379 | 0 | +0.00(+1.07%) | |
Jul 02, 2018 | 0.0350 | 0.0380 | 0.0327 | 0.0375 | 3,996,740 | +0.00(+14.68%) |
Jun 29, 2018 | 0.0320 | 0.0349 | 0.0313 | 0.0327 | 2,177,548 | +0.00(+1.40%) |
Jun 28, 2018 | 0.0316 | 0.0330 | 0.0300 | 0.0323 | 1,988,045 | +0.00(+4.03%) |
Jun 27, 2018 | 0.0327 | 0.0327 | 0.0300 | 0.0310 | 1,108,715 | -0.00(-1.43%) |
Jun 26, 2018 | 0.0319 | 0.0329 | 0.0301 | 0.0314 | 2,048,314 | -0.00(-1.01%) |
Jun 25, 2018 | 0.0350 | 0.0350 | 0.0310 | 0.0318 | 1,012,322 | +0.00(+2.48%) |
Jun 22, 2018 | 0.0339 | 0.0340 | 0.0307 | 0.0310 | 1,748,878 | -0.00(-2.55%) |
Jun 21, 2018 | 0.0327 | 0.0345 | 0.0309 | 0.0318 | 1,490,250 | -0.00(-1.21%) |
Jun 20, 2018 | 0.0345 | 0.0350 | 0.0306 | 0.0322 | 2,090,544 | -0.00(-2.13%) |
Jun 19, 2018 | 0.0318 | 0.0345 | 0.0300 | 0.0329 | 2,569,333 | +0.00(+6.13%) |
Jun 18, 2018 | 0.0328 | 0.0345 | 0.0310 | 0.0310 | 2,405,152 | -0.00(-6.91%) |
Jun 15, 2018 | 0.0346 | 0.0315 | 0.0333 | 1,386,108 | -0.00(-3.76%) | |
Jun 14, 2018 | 0.0330 | 0.0350 | 0.0330 | 0.0346 | 1,590,340 | +0.00(+2.34%) |
Jun 13, 2018 | 0.0325 | 0.0350 | 0.0300 | 0.0338 | 2,224,152 | +0.00(+5.00%) |
Jun 12, 2018 | 0.0290 | 0.0364 | 0.0290 | 0.0322 | 1,279,085 | -0.00(-8.78%) |
Jun 11, 2018 | 0.0342 | 0.0400 | 0.0316 | 0.0353 | 3,171,303 | +0.00(+4.44%) |
Jun 08, 2018 | 0.0350 | 0.0350 | 0.0330 | 0.0338 | 1,728,640 | +0.00(+3.21%) |
Jun 07, 2018 | 0.0349 | 0.0404 | 0.0305 | 0.0328 | 3,138,159 | +0.00(+1.39%) |
Jun 06, 2018 | 0.0345 | 0.0350 | 0.0300 | 0.0323 | 6,526,989 | -0.00(-7.71%) |
Jun 05, 2018 | 0.0380 | 0.0400 | 0.0347 | 0.0350 | 3,370,280 | -0.00(-7.89%) |
Jun 04, 2018 | 0.0432 | 0.0432 | 0.0345 | 0.0380 | 6,937,783 | -0.00(-11.01%) |