Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | -0.10(-15.53%) | |
Sep 25, 2018 | 0.6210 | 0.7269 | 0.5950 | 0.6511 | 15,525,716 | -0.04(-5.64%) |
Sep 24, 2018 | 0.5900 | 0.8100 | 0.5100 | 0.6900 | 39,845,916 | +0.04(+6.15%) |
Sep 21, 2018 | 0.4400 | 0.6500 | 0.4100 | 0.6500 | 26,828,900 | +0.21(+47.73%) |
Sep 20, 2018 | 0.4200 | 0.4800 | 0.4000 | 0.4400 | 13,609,506 | +0.03(+6.02%) |
Sep 19, 2018 | 0.4016 | 0.4480 | 0.3955 | 0.4150 | 16,619,264 | -0.04(-8.39%) |
Sep 18, 2018 | 0.5000 | 0.5500 | 0.4200 | 0.4530 | 31,123,306 | -0.06(-11.35%) |
Sep 17, 2018 | 0.4120 | 0.5400 | 0.3864 | 0.5110 | 58,635,904 | +0.15(+41.94%) |
Sep 14, 2018 | 0.3700 | 0.3750 | 0.3000 | 0.3600 | 13,446,500 | -0.01(-3.30%) |
Sep 13, 2018 | 0.4000 | 0.4000 | 0.3600 | 0.3723 | 13,545,891 | +0.00(+0.89%) |
Sep 12, 2018 | 0.4150 | 0.4260 | 0.3600 | 0.3690 | 42,614,432 | -0.28(-42.79%) |
Sep 11, 2018 | 0.9620 | 1.100 | 0.4503 | 0.6450 | 128,083,848 | -0.10(-14.00%) |
Sep 10, 2018 | 0.4300 | 0.7600 | 0.3890 | 0.7500 | 98,968,456 | +0.47(+167.86%) |
Sep 07, 2018 | 0.3200 | 0.4000 | 0.2700 | 0.2800 | 54,450,200 | +0.13(+86.67%) |
Sep 06, 2018 | 0.1500 | 0.1700 | 0.1400 | 0.1500 | 10,538,328 | +0.01(+5.63%) |
Sep 05, 2018 | 0.1270 | 0.1420 | 0.1230 | 0.1420 | 5,531,905 | +0.01(+11.64%) |
Sep 04, 2018 | 0.1200 | 0.1275 | 0.1161 | 0.1272 | 963,922 | +0.01(+9.00%) |
Aug 31, 2018 | 0.1167 | 0.1167 | 0.1167 | 0 | -0.00(-1.02%) | |
Aug 30, 2018 | 0.1201 | 0.1220 | 0.1150 | 0.1179 | 778,866 | -0.00(-3.36%) |
Aug 29, 2018 | 0.1210 | 0.1231 | 0.1200 | 0.1220 | 947,042 | +0.00(+1.33%) |
Aug 28, 2018 | 0.1190 | 0.1250 | 0.1190 | 0.1204 | 1,060,587 | +0.00(+0.84%) |
Aug 27, 2018 | 0.1190 | 0.1250 | 0.1181 | 0.1194 | 831,069 | -0.00(-0.50%) |
Aug 24, 2018 | 0.1200 | 0.1300 | 0.1100 | 0.1200 | 1,767,000 | -0.00(-1.80%) |
Aug 23, 2018 | 0.1230 | 0.1279 | 0.1220 | 0.1222 | 1,160,352 | +0.00(+0.58%) |
Aug 22, 2018 | 0.1265 | 0.1265 | 0.1200 | 0.1215 | 1,069,418 | -0.00(-2.33%) |
Aug 21, 2018 | 0.1200 | 0.1250 | 0.1165 | 0.1244 | 1,603,870 | +0.00(+3.67%) |
Aug 20, 2018 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 1,622,903 | -0.00(-2.44%) |
Aug 17, 2018 | 0.1290 | 0.1300 | 0.1150 | 0.1230 | 3,408,800 | +0.00(+1.99%) |
Aug 16, 2018 | 0.1100 | 0.1265 | 0.1050 | 0.1206 | 7,007,797 | +0.01(+13.67%) |
Aug 15, 2018 | 0.1045 | 0.1150 | 0.1030 | 0.1061 | 2,266,593 | +0.00(+2.91%) |
Aug 14, 2018 | 0.1100 | 0.1100 | 0.1010 | 0.1031 | 829,376 | -0.00(-0.19%) |
Aug 13, 2018 | 0.1100 | 0.1125 | 0.1012 | 0.1033 | 869,758 | -0.01(-6.09%) |
Aug 10, 2018 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 2,429,300 | +0.01(+5.77%) |
Aug 09, 2018 | 0.1090 | 0.1099 | 0.1000 | 0.1040 | 1,453,801 | -0.01(-7.14%) |
Aug 08, 2018 | 0.1150 | 0.1159 | 0.1090 | 0.1120 | 743,568 | -0.00(-0.44%) |
Aug 07, 2018 | 0.1195 | 0.1209 | 0.1099 | 0.1125 | 2,470,110 | -0.00(-0.09%) |
Aug 06, 2018 | 0.1228 | 0.1228 | 0.1100 | 0.1126 | 1,841,321 | +0.00(+0.54%) |
Aug 03, 2018 | 0.1250 | 0.1250 | 0.1000 | 0.1120 | 3,462,200 | -0.01(-8.35%) |
Aug 02, 2018 | 0.1300 | 0.1300 | 0.1221 | 0.1222 | 1,312,223 | -0.00(-2.63%) |
Aug 01, 2018 | 0.1300 | 0.1311 | 0.1250 | 0.1255 | 1,908,379 | -0.01(-10.36%) |
Jul 31, 2018 | 0.1400 | 0.1488 | 0.1400 | 0.1400 | 1,519,237 | -0.00(-0.92%) |
Jul 30, 2018 | 0.1450 | 0.1480 | 0.1400 | 0.1413 | 704,710 | +0.00(+0.93%) |
Jul 27, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 716,600 | -0.01(-4.11%) |
Jul 26, 2018 | 0.1530 | 0.1530 | 0.1419 | 0.1460 | 767,311 | -0.01(-4.01%) |
Jul 25, 2018 | 0.1650 | 0.1700 | 0.1419 | 0.1521 | 2,004,426 | -0.01(-5.59%) |
Jul 24, 2018 | 0.1530 | 0.1730 | 0.1500 | 0.1611 | 3,160,853 | +0.01(+9.00%) |
Jul 23, 2018 | 0.1450 | 0.1522 | 0.1420 | 0.1478 | 1,692,747 | +0.01(+4.08%) |
Jul 20, 2018 | 0.1400 | 0.1445 | 0.1371 | 0.1420 | 909,345 | +0.00(+3.65%) |
Jul 19, 2018 | 0.1375 | 0.1441 | 0.1362 | 0.1370 | 882,054 | +0.00(+0.51%) |
Jul 18, 2018 | 0.1425 | 0.1440 | 0.1325 | 0.1363 | 1,479,873 | -0.00(-3.33%) |
Jul 17, 2018 | 0.1450 | 0.1498 | 0.1400 | 0.1410 | 1,671,613 | -0.01(-5.87%) |
Jul 16, 2018 | 0.1515 | 0.1515 | 0.1450 | 0.1498 | 1,012,044 | -0.00(-0.13%) |
Jul 13, 2018 | 0.1584 | 0.1584 | 0.1500 | 0.1500 | 1,093,957 | -0.00(-2.02%) |
Jul 12, 2018 | 0.1555 | 0.1555 | 0.1525 | 0.1531 | 725,495 | -0.00(-1.51%) |
Jul 11, 2018 | 0.1550 | 0.1585 | 0.1527 | 0.1554 | 696,481 | +0.00(+0.61%) |
Jul 10, 2018 | 0.1540 | 0.1564 | 0.1500 | 0.1545 | 794,842 | +0.00(+3.00%) |
Jul 09, 2018 | 0.1592 | 0.1660 | 0.1500 | 0.1500 | 1,235,257 | -0.01(-3.23%) |
Jul 06, 2018 | 0.1598 | 0.1598 | 0.1450 | 0.1550 | 1,402,369 | -0.00(-2.52%) |
Jul 05, 2018 | 0.1600 | 0.1654 | 0.1550 | 0.1590 | 1,696,607 | -0.01(-3.81%) |
Jul 03, 2018 | 0.1653 | 0.1653 | 0.1653 | 0 | -0.00(-2.71%) |