Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.0090 | 0.0090 | 0.0090 | 0 | -0.00(-15.89%) | |
Aug 30, 2018 | 0.0086 | 0.0115 | 0.0083 | 0.0107 | 1,158,395 | +0.00(+40.79%) |
Aug 29, 2018 | 0.0107 | 0.0107 | 0.0076 | 0.0076 | 138,813 | -0.00(-20.00%) |
Aug 28, 2018 | 0.0090 | 0.0095 | 0.0078 | 0.0095 | 1,127,426 | +0.00(+11.76%) |
Aug 27, 2018 | 0.0090 | 0.0090 | 0.0065 | 0.0085 | 2,370,449 | -0.00(-11.46%) |
Aug 24, 2018 | 0.0097 | 0.0097 | 0.0096 | 0.0096 | 44,300 | -0.00(-3.03%) |
Aug 23, 2018 | 0.0110 | 0.0110 | 0.0089 | 0.0099 | 1,250,164 | -0.00(-10.00%) |
Aug 22, 2018 | 0.0113 | 0.0113 | 0.0105 | 0.0110 | 75,938 | -0.00(-2.65%) |
Aug 21, 2018 | 0.0105 | 0.0120 | 0.0105 | 0.0113 | 1,677,625 | +0.00(+7.62%) |
Aug 20, 2018 | 0.0105 | 0.0115 | 0.0100 | 0.0105 | 2,327,914 | -0.00(-8.70%) |
Aug 17, 2018 | 0.0110 | 0.0125 | 0.0110 | 0.0115 | 274,600 | -0.00(-8.00%) |
Aug 16, 2018 | 0.0138 | 0.0138 | 0.0110 | 0.0125 | 44,480 | -0.00(-10.07%) |
Aug 15, 2018 | 0.0105 | 0.0140 | 0.0105 | 0.0139 | 56,370 | -0.00(-7.33%) |
Aug 13, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 13,000 | +0.00(+0.00%) |
Aug 09, 2018 | 0.0140 | 0.0164 | 0.0140 | 0.0150 | 172,303 | +0.00(+0.00%) |
Aug 08, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,210 | +0.00(+0.00%) |
Aug 07, 2018 | 0.0142 | 0.0150 | 0.0142 | 0.0150 | 45,000 | +0.00(+11.11%) |
Aug 06, 2018 | 0.0127 | 0.0149 | 0.0101 | 0.0135 | 375,000 | -0.00(-12.90%) |
Aug 03, 2018 | 0.0140 | 0.0158 | 0.0140 | 0.0155 | 103,200 | +0.00(+9.15%) |
Aug 02, 2018 | 0.0122 | 0.0204 | 0.0122 | 0.0142 | 453,812 | +0.00(+15.45%) |
Aug 01, 2018 | 0.0120 | 0.0154 | 0.0103 | 0.0123 | 474,698 | -0.00(-3.15%) |
Jul 31, 2018 | 0.0113 | 0.0129 | 0.0110 | 0.0127 | 786,790 | +0.00(+4.96%) |
Jul 30, 2018 | 0.0120 | 0.0121 | 0.0115 | 0.0121 | 263,095 | -0.00(-24.38%) |
Jul 27, 2018 | 0.0139 | 0.0160 | 0.0116 | 0.0160 | 75,400 | +0.00(+20.30%) |
Jul 26, 2018 | 0.0138 | 0.0138 | 0.0133 | 0.0133 | 4,100 | -0.00(-15.29%) |
Jul 25, 2018 | 0.0157 | 0.0157 | 0.0131 | 0.0157 | 268,425 | +0.00(+0.00%) |
Jul 24, 2018 | 0.0138 | 0.0157 | 0.0138 | 0.0157 | 28,100 | +0.00(+13.77%) |
Jul 23, 2018 | 0.0139 | 0.0139 | 0.0138 | 0.0138 | 16,685 | +0.00(+18.97%) |
Jul 20, 2018 | 0.0126 | 0.0140 | 0.0116 | 0.0116 | 448,081 | -0.00(-14.71%) |
Jul 19, 2018 | 0.0120 | 0.0138 | 0.0111 | 0.0136 | 162,727 | +0.00(+3.03%) |
Jul 18, 2018 | 0.0140 | 0.0140 | 0.0125 | 0.0132 | 147,195 | -0.00(-8.33%) |
Jul 17, 2018 | 0.0124 | 0.0149 | 0.0115 | 0.0144 | 584,349 | +0.00(+10.77%) |
Jul 16, 2018 | 0.0124 | 0.0135 | 0.0124 | 0.0130 | 64,400 | -0.00(-5.80%) |
Jul 13, 2018 | 0.0116 | 0.0138 | 0.0116 | 0.0138 | 28,300 | -0.00(-3.50%) |
Jul 12, 2018 | 0.0112 | 0.0143 | 0.0112 | 0.0143 | 177,230 | -0.00(-0.69%) |
Jul 11, 2018 | 0.0165 | 0.0170 | 0.0120 | 0.0144 | 973,250 | -0.00(-7.10%) |
Jul 10, 2018 | 0.0145 | 0.0185 | 0.0120 | 0.0155 | 1,725,871 | +0.00(+10.71%) |
Jul 09, 2018 | 0.0112 | 0.0150 | 0.0112 | 0.0140 | 2,707,986 | +0.00(+16.67%) |
Jul 06, 2018 | 0.0136 | 0.0136 | 0.0110 | 0.0120 | 901,056 | +0.00(+1.69%) |
Jul 05, 2018 | 0.0145 | 0.0150 | 0.0101 | 0.0118 | 3,867,060 | -0.00(-18.62%) |
Jul 03, 2018 | 0.0145 | 0.0145 | 0.0145 | 0 | -0.00(-9.37%) | |
Jul 02, 2018 | 0.0150 | 0.0175 | 0.0150 | 0.0160 | 1,621,540 | +0.00(+14.29%) |
Jun 29, 2018 | 0.0180 | 0.0180 | 0.0140 | 0.0140 | 681,030 | -0.00(-22.22%) |
Jun 28, 2018 | 0.0350 | 0.0350 | 0.0143 | 0.0180 | 4,284,649 | -0.01(-43.75%) |
Jun 27, 2018 | 0.0253 | 0.0450 | 0.0250 | 0.0320 | 3,041,135 | +0.01(+33.33%) |
Jun 26, 2018 | 0.0199 | 0.0250 | 0.0147 | 0.0240 | 1,917,302 | +0.01(+26.32%) |
Jun 25, 2018 | 0.0180 | 0.0220 | 0.0170 | 0.0190 | 1,151,983 | +0.00(+18.75%) |
Jun 22, 2018 | 0.0140 | 0.0180 | 0.0140 | 0.0160 | 10,690 | -0.00(-5.33%) |
Jun 21, 2018 | 0.0147 | 0.0238 | 0.0122 | 0.0169 | 139,108 | +0.00(+16.55%) |
Jun 20, 2018 | 0.0195 | 0.0200 | 0.0122 | 0.0145 | 2,129,475 | -0.00(-19.44%) |
Jun 19, 2018 | 0.0190 | 0.0238 | 0.0174 | 0.0180 | 1,812,820 | -0.00(-8.63%) |
Jun 18, 2018 | 0.0166 | 0.0239 | 0.0159 | 0.0197 | 384,329 | +0.00(+18.67%) |
Jun 15, 2018 | 0.0168 | 0.0162 | 0.0166 | 35,900 | -0.00(-1.19%) | |
Jun 14, 2018 | 0.0160 | 0.0170 | 0.0160 | 0.0168 | 141,378 | +0.00(+3.70%) |
Jun 13, 2018 | 0.0180 | 0.0180 | 0.0162 | 0.0162 | 99,998 | -0.00(-14.74%) |
Jun 12, 2018 | 0.0180 | 0.0190 | 0.0175 | 0.0190 | 50,500 | +0.00(+5.56%) |
Jun 11, 2018 | 0.0178 | 0.0182 | 0.0175 | 0.0180 | 46,156 | +0.00(+0.00%) |
Jun 08, 2018 | 0.0175 | 0.0244 | 0.0175 | 0.0180 | 254,931 | +0.00(+1.12%) |
Jun 07, 2018 | 0.0177 | 0.0178 | 0.0177 | 0.0178 | 26,460 | +0.00(+0.00%) |
Jun 06, 2018 | 0.0180 | 0.0180 | 0.0175 | 0.0178 | 166,940 | +0.00(+0.00%) |
Jun 05, 2018 | 0.0175 | 0.0178 | 0.0175 | 0.0178 | 204,886 | +0.00(+0.85%) |
Jun 04, 2018 | 0.0175 | 0.0176 | 0.0175 | 0.0176 | 73,895 | -0.00(-1.94%) |