Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.0081 | 0.0081 | 0.0081 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 0.0088 | 0.0088 | 0.0070 | 0.0081 | 373,000 | +0.00(+1.25%) |
Aug 29, 2018 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 110,000 | -0.00(-9.09%) |
Aug 28, 2018 | 0.0087 | 0.0088 | 0.0087 | 0.0088 | 50,000 | -0.00(-2.22%) |
Aug 27, 2018 | 0.0085 | 0.0100 | 0.0065 | 0.0090 | 1,804,256 | +0.00(+0.00%) |
Aug 24, 2018 | 0.0078 | 0.0090 | 0.0078 | 0.0090 | 375,300 | +0.00(+5.88%) |
Aug 23, 2018 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 109,000 | +0.00(+6.25%) |
Aug 22, 2018 | 0.0064 | 0.0080 | 0.0060 | 0.0080 | 114,000 | +0.00(+19.40%) |
Aug 21, 2018 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 5,000 | +0.00(+9.84%) |
Aug 20, 2018 | 0.0075 | 0.0075 | 0.0061 | 0.0061 | 75,500 | -0.00(-18.67%) |
Aug 17, 2018 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 119,700 | +0.00(+25.00%) |
Aug 16, 2018 | 0.0061 | 0.0061 | 0.0060 | 0.0060 | 115,000 | -0.00(-14.29%) |
Aug 15, 2018 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 10,300 | +0.00(+0.00%) |
Aug 13, 2018 | 0.0070 | 0.0070 | 0.0070 | 0 | -0.00(-2.78%) | |
Aug 10, 2018 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 11,000 | +0.00(+1.41%) |
Aug 09, 2018 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 120,000 | +0.00(+0.00%) |
Aug 08, 2018 | 0.0102 | 0.0102 | 0.0071 | 0.0071 | 103,200 | -0.00(-11.25%) |
Aug 07, 2018 | 0.0090 | 0.0091 | 0.0070 | 0.0080 | 160,000 | +0.00(+12.68%) |
Aug 06, 2018 | 0.0085 | 0.0085 | 0.0071 | 0.0071 | 32,000 | +0.00(+1.43%) |
Aug 03, 2018 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 40,500 | -0.00(-12.50%) |
Aug 02, 2018 | 0.0070 | 0.0086 | 0.0070 | 0.0080 | 389,000 | +0.00(+0.00%) |
Aug 01, 2018 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 8,400 | +0.00(+3.90%) |
Jul 31, 2018 | 0.0066 | 0.0077 | 0.0066 | 0.0077 | 39,595 | -0.00(-2.53%) |
Jul 30, 2018 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 4,586 | -0.00(-9.20%) |
Jul 26, 2018 | 0.0087 | 0.0087 | 0.0087 | 0 | -0.00(-1.14%) | |
Jul 24, 2018 | 0.0088 | 0.0088 | 0.0088 | 0 | +0.00(+8.64%) | |
Jul 23, 2018 | 0.0061 | 0.0110 | 0.0061 | 0.0081 | 332,000 | -0.00(-14.74%) |
Jul 20, 2018 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 11,000 | +0.00(+5.56%) |
Jul 19, 2018 | 0.0086 | 0.0095 | 0.0067 | 0.0090 | 572,500 | -0.00(-5.26%) |
Jul 18, 2018 | 0.0095 | 0.0095 | 0.0090 | 0.0095 | 108,600 | +0.00(+0.00%) |
Jul 17, 2018 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 7,500 | +0.00(+10.47%) |
Jul 16, 2018 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 26,600 | -0.00(-9.47%) |
Jul 13, 2018 | 0.0090 | 0.0095 | 0.0086 | 0.0095 | 183,400 | +0.00(+0.00%) |
Jul 12, 2018 | 0.0090 | 0.0095 | 0.0086 | 0.0095 | 214,101 | +0.00(+3.26%) |
Jul 11, 2018 | 0.0087 | 0.0092 | 0.0087 | 0.0092 | 42,614 | +0.00(+15.00%) |
Jul 10, 2018 | 0.0099 | 0.0099 | 0.0080 | 0.0080 | 699,338 | -0.00(-8.05%) |
Jul 09, 2018 | 0.0109 | 0.0110 | 0.0079 | 0.0087 | 948,100 | -0.00(-20.18%) |
Jul 06, 2018 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 10,000 | +0.00(+13.54%) |
Jul 05, 2018 | 0.0096 | 0.0096 | 0.0081 | 0.0096 | 128,330 | -0.00(-11.93%) |
Jul 03, 2018 | 0.0109 | 0.0109 | 0.0109 | 0 | +0.00(+9.00%) | |
Jul 02, 2018 | 0.0076 | 0.0100 | 0.0076 | 0.0100 | 736,000 | +0.00(+4.17%) |
Jun 29, 2018 | 0.0110 | 0.0110 | 0.0096 | 0.0096 | 463,217 | -0.00(-12.73%) |
Jun 28, 2018 | 0.0095 | 0.0110 | 0.0071 | 0.0110 | 695,000 | +0.00(+10.00%) |
Jun 27, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 | +0.00(+0.00%) |
Jun 26, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 67,000 | +0.00(+0.00%) |
Jun 25, 2018 | 0.0100 | 0.0110 | 0.0082 | 0.0100 | 400,500 | -0.00(-9.09%) |
Jun 22, 2018 | 0.0119 | 0.0119 | 0.0071 | 0.0110 | 374,583 | +0.00(+29.41%) |
Jun 21, 2018 | 0.0077 | 0.0085 | 0.0077 | 0.0085 | 124,400 | +0.00(+10.39%) |
Jun 20, 2018 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 34,273 | +0.00(+0.00%) |
Jun 19, 2018 | 0.0075 | 0.0077 | 0.0070 | 0.0077 | 770,727 | +0.00(+2.67%) |
Jun 18, 2018 | 0.0075 | 0.0075 | 0.0070 | 0.0075 | 517,737 | +0.00(+7.14%) |
Jun 15, 2018 | 0.0074 | 0.0074 | 0.0070 | 0.0070 | 6,926 | -0.00(-17.65%) |
Jun 14, 2018 | 0.0083 | 0.0085 | 0.0083 | 0.0085 | 10,000 | +0.00(+0.00%) |
Jun 13, 2018 | 0.0079 | 0.0085 | 0.0079 | 0.0085 | 145,440 | +0.00(+4.94%) |
Jun 12, 2018 | 0.0070 | 0.0081 | 0.0070 | 0.0081 | 957,450 | +0.00(+15.71%) |
Jun 11, 2018 | 0.0070 | 0.0073 | 0.0070 | 0.0070 | 197,000 | -0.00(-12.50%) |
Jun 08, 2018 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 21,044 | +0.00(+1.27%) |
Jun 07, 2018 | 0.0070 | 0.0079 | 0.0070 | 0.0079 | 125,000 | +0.00(+27.42%) |
Jun 06, 2018 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 31,600 | -0.00(-13.89%) |
Jun 05, 2018 | 0.0061 | 0.0072 | 0.0061 | 0.0072 | 379,698 | -0.00(-10.00%) |
Jun 04, 2018 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 171,100 | +0.00(+0.00%) |