Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+7.91%) | |
Aug 30, 2018 | 0.0139 | 0.0170 | 0.0139 | 0.0139 | 1,931,304 | +0.00(+0.00%) |
Aug 29, 2018 | 0.0155 | 0.0155 | 0.0139 | 0.0139 | 577,568 | -0.00(-13.13%) |
Aug 28, 2018 | 0.0152 | 0.0169 | 0.0150 | 0.0160 | 388,498 | +0.00(+6.67%) |
Aug 27, 2018 | 0.0160 | 0.0178 | 0.0131 | 0.0150 | 2,554,277 | +0.00(+0.00%) |
Aug 24, 2018 | 0.0170 | 0.0170 | 0.0136 | 0.0150 | 372,800 | -0.00(-10.71%) |
Aug 23, 2018 | 0.0160 | 0.0174 | 0.0136 | 0.0168 | 1,409,776 | +0.00(+5.66%) |
Aug 22, 2018 | 0.0180 | 0.0180 | 0.0146 | 0.0159 | 913,981 | -0.00(-11.17%) |
Aug 21, 2018 | 0.0175 | 0.0180 | 0.0170 | 0.0179 | 888,725 | +0.00(+8.48%) |
Aug 20, 2018 | 0.0165 | 0.0183 | 0.0160 | 0.0165 | 1,092,355 | -0.00(-2.94%) |
Aug 17, 2018 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 653,100 | +0.00(+6.25%) |
Aug 16, 2018 | 0.0145 | 0.0168 | 0.0138 | 0.0160 | 1,265,118 | +0.00(+14.29%) |
Aug 15, 2018 | 0.0145 | 0.0145 | 0.0140 | 0.0140 | 535,900 | -0.00(-4.11%) |
Aug 14, 2018 | 0.0171 | 0.0189 | 0.0140 | 0.0146 | 1,357,626 | -0.00(-22.75%) |
Aug 13, 2018 | 0.0159 | 0.0189 | 0.0130 | 0.0189 | 1,499,438 | +0.01(+50.00%) |
Aug 10, 2018 | 0.0199 | 0.0199 | 0.0126 | 0.0126 | 381,600 | -0.00(-16.00%) |
Aug 09, 2018 | 0.0156 | 0.0160 | 0.0150 | 0.0150 | 910,245 | -0.00(-6.25%) |
Aug 08, 2018 | 0.0187 | 0.0187 | 0.0150 | 0.0160 | 729,376 | -0.00(-14.44%) |
Aug 07, 2018 | 0.0190 | 0.0190 | 0.0160 | 0.0187 | 496,887 | +0.00(+1.08%) |
Aug 06, 2018 | 0.0130 | 0.0190 | 0.0129 | 0.0185 | 1,864,995 | +0.01(+50.41%) |
Aug 03, 2018 | 0.0116 | 0.0197 | 0.0113 | 0.0123 | 719,900 | +0.00(+10.81%) |
Aug 02, 2018 | 0.0111 | 0.0116 | 0.0100 | 0.0111 | 1,079,835 | +0.00(+11.00%) |
Aug 01, 2018 | 0.0114 | 0.0118 | 0.0100 | 0.0100 | 979,733 | -0.00(-16.67%) |
Jul 31, 2018 | 0.0113 | 0.0120 | 0.0104 | 0.0120 | 475,019 | +0.00(+9.09%) |
Jul 30, 2018 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 584,569 | -0.00(-1.79%) |
Jul 27, 2018 | 0.0123 | 0.0130 | 0.0109 | 0.0112 | 1,262,400 | +0.00(+1.82%) |
Jul 26, 2018 | 0.0130 | 0.0135 | 0.0110 | 0.0110 | 1,350,602 | -0.00(-15.38%) |
Jul 25, 2018 | 0.0135 | 0.0135 | 0.0111 | 0.0130 | 491,781 | -0.00(-1.22%) |
Jul 24, 2018 | 0.0175 | 0.0175 | 0.0126 | 0.0132 | 1,306,762 | -0.00(-9.24%) |
Jul 23, 2018 | 0.0160 | 0.0160 | 0.0140 | 0.0145 | 694,636 | -0.00(-6.45%) |
Jul 20, 2018 | 0.0164 | 0.0165 | 0.0140 | 0.0155 | 2,136,039 | -0.00(-4.62%) |
Jul 19, 2018 | 0.0150 | 0.0175 | 0.0147 | 0.0163 | 699,376 | +0.00(+1.56%) |
Jul 18, 2018 | 0.0165 | 0.0165 | 0.0150 | 0.0160 | 502,636 | -0.00(-5.88%) |
Jul 17, 2018 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 527,714 | +0.00(+9.68%) |
Jul 16, 2018 | 0.0150 | 0.0160 | 0.0149 | 0.0155 | 649,590 | -0.00(-11.43%) |
Jul 13, 2018 | 0.0160 | 0.0175 | 0.0150 | 0.0175 | 1,179,300 | +0.00(+0.00%) |
Jul 12, 2018 | 0.0170 | 0.0175 | 0.0150 | 0.0175 | 1,426,647 | +0.00(+0.86%) |
Jul 11, 2018 | 0.0161 | 0.0174 | 0.0140 | 0.0174 | 1,064,500 | -0.00(-0.86%) |
Jul 10, 2018 | 0.0154 | 0.0175 | 0.0154 | 0.0175 | 572,496 | +0.00(+13.64%) |
Jul 09, 2018 | 0.0180 | 0.0180 | 0.0154 | 0.0154 | 736,150 | -0.00(-12.00%) |
Jul 06, 2018 | 0.0190 | 0.0190 | 0.0161 | 0.0175 | 513,297 | -0.00(-12.06%) |
Jul 05, 2018 | 0.0165 | 0.0199 | 0.0158 | 0.0199 | 1,208,190 | +0.00(+31.79%) |
Jul 03, 2018 | 0.0151 | 0.0151 | 0.0151 | 0 | -0.00(-11.18%) | |
Jul 02, 2018 | 0.0175 | 0.0180 | 0.0151 | 0.0170 | 930,332 | -0.00(-4.49%) |
Jun 29, 2018 | 0.0182 | 0.0185 | 0.0163 | 0.0178 | 872,286 | -0.00(-1.66%) |
Jun 28, 2018 | 0.0200 | 0.0200 | 0.0161 | 0.0181 | 838,951 | -0.00(-10.17%) |
Jun 27, 2018 | 0.0210 | 0.0210 | 0.0170 | 0.0202 | 1,178,125 | -0.00(-4.05%) |
Jun 26, 2018 | 0.0240 | 0.0240 | 0.0200 | 0.0210 | 1,151,260 | +0.00(+0.00%) |
Jun 25, 2018 | 0.0250 | 0.0250 | 0.0210 | 0.0210 | 1,024,726 | -0.00(-12.50%) |
Jun 22, 2018 | 0.0260 | 0.0260 | 0.0230 | 0.0240 | 1,203,208 | -0.00(-4.76%) |
Jun 21, 2018 | 0.0250 | 0.0285 | 0.0250 | 0.0252 | 991,253 | +0.00(+0.80%) |
Jun 20, 2018 | 0.0290 | 0.0300 | 0.0250 | 0.0250 | 1,678,735 | -0.00(-10.71%) |
Jun 19, 2018 | 0.0281 | 0.0320 | 0.0280 | 0.0280 | 1,162,474 | +0.00(+1.82%) |
Jun 18, 2018 | 0.0342 | 0.0342 | 0.0275 | 0.0275 | 1,369,166 | -0.00(-11.00%) |
Jun 15, 2018 | 0.0350 | 0.0291 | 0.0309 | 1,192,124 | +0.00(+5.75%) | |
Jun 14, 2018 | 0.0305 | 0.0320 | 0.0290 | 0.0292 | 872,798 | -0.00(-8.40%) |
Jun 13, 2018 | 0.0300 | 0.0335 | 0.0289 | 0.0319 | 1,779,866 | +0.00(+8.87%) |
Jun 12, 2018 | 0.0340 | 0.0340 | 0.0289 | 0.0293 | 1,261,704 | -0.00(-10.48%) |
Jun 11, 2018 | 0.0390 | 0.0390 | 0.0290 | 0.0327 | 1,184,304 | -0.00(-8.65%) |
Jun 08, 2018 | 0.0375 | 0.0400 | 0.0320 | 0.0358 | 1,281,530 | +0.01(+16.44%) |
Jun 07, 2018 | 0.0301 | 0.0351 | 0.0301 | 0.0308 | 1,390,055 | -0.00(-0.74%) |
Jun 06, 2018 | 0.0370 | 0.0400 | 0.0310 | 0.0310 | 414,798 | -0.01(-20.51%) |
Jun 05, 2018 | 0.0350 | 0.0390 | 0.0300 | 0.0390 | 1,524,792 | +0.01(+18.18%) |
Jun 04, 2018 | 0.0390 | 0.0440 | 0.0320 | 0.0330 | 957,706 | -0.00(-12.23%) |