Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.0383 | 0.0383 | 0.0383 | 0 | +0.00(+0.79%) | |
Aug 30, 2018 | 0.0407 | 0.0409 | 0.0375 | 0.0380 | 44,886,984 | -0.00(-6.17%) |
Aug 29, 2018 | 0.0395 | 0.0420 | 0.0390 | 0.0405 | 57,076,936 | +0.00(+2.02%) |
Aug 28, 2018 | 0.0398 | 0.0420 | 0.0380 | 0.0397 | 64,832,160 | +0.00(+0.00%) |
Aug 27, 2018 | 0.0362 | 0.0399 | 0.0350 | 0.0397 | 58,932,704 | +0.00(+8.17%) |
Aug 24, 2018 | 0.0370 | 0.0380 | 0.0360 | 0.0367 | 36,085,300 | +0.00(+0.27%) |
Aug 23, 2018 | 0.0360 | 0.0380 | 0.0359 | 0.0366 | 37,737,776 | +0.00(+1.95%) |
Aug 22, 2018 | 0.0370 | 0.0390 | 0.0334 | 0.0359 | 55,573,280 | -0.00(-4.27%) |
Aug 21, 2018 | 0.0339 | 0.0380 | 0.0330 | 0.0375 | 62,692,144 | +0.00(+13.98%) |
Aug 20, 2018 | 0.0307 | 0.0335 | 0.0298 | 0.0329 | 38,649,604 | +0.00(+7.17%) |
Aug 17, 2018 | 0.0312 | 0.0315 | 0.0298 | 0.0307 | 20,777,000 | +0.00(+0.99%) |
Aug 16, 2018 | 0.0300 | 0.0307 | 0.0288 | 0.0304 | 25,173,632 | +0.00(+4.11%) |
Aug 15, 2018 | 0.0298 | 0.0305 | 0.0281 | 0.0292 | 19,408,808 | -0.00(-1.02%) |
Aug 14, 2018 | 0.0293 | 0.0300 | 0.0281 | 0.0295 | 14,058,941 | +0.00(+3.51%) |
Aug 13, 2018 | 0.0294 | 0.0304 | 0.0280 | 0.0285 | 24,415,396 | -0.00(-3.06%) |
Aug 10, 2018 | 0.0297 | 0.0300 | 0.0285 | 0.0294 | 14,109,800 | +0.00(+3.16%) |
Aug 09, 2018 | 0.0293 | 0.0299 | 0.0284 | 0.0285 | 13,181,355 | +0.00(+0.00%) |
Aug 08, 2018 | 0.0288 | 0.0299 | 0.0280 | 0.0285 | 18,291,776 | -0.00(-1.72%) |
Aug 07, 2018 | 0.0292 | 0.0303 | 0.0285 | 0.0290 | 17,603,536 | -0.00(-4.29%) |
Aug 06, 2018 | 0.0308 | 0.0315 | 0.0286 | 0.0303 | 17,582,788 | -0.00(-0.98%) |
Aug 03, 2018 | 0.0300 | 0.0325 | 0.0298 | 0.0306 | 22,182,800 | +0.00(+2.68%) |
Aug 02, 2018 | 0.0290 | 0.0305 | 0.0279 | 0.0298 | 25,366,092 | +0.00(+7.19%) |
Aug 01, 2018 | 0.0290 | 0.0300 | 0.0275 | 0.0278 | 18,859,140 | -0.00(-2.11%) |
Jul 31, 2018 | 0.0291 | 0.0300 | 0.0278 | 0.0284 | 15,026,508 | +0.00(+1.43%) |
Jul 30, 2018 | 0.0291 | 0.0300 | 0.0275 | 0.0280 | 20,091,234 | -0.00(-3.45%) |
Jul 27, 2018 | 0.0331 | 0.0331 | 0.0290 | 0.0290 | 19,345,900 | -0.00(-9.37%) |
Jul 26, 2018 | 0.0313 | 0.0337 | 0.0313 | 0.0320 | 23,547,848 | +0.00(+3.24%) |
Jul 25, 2018 | 0.0279 | 0.0318 | 0.0270 | 0.0310 | 36,758,884 | +0.00(+14.80%) |
Jul 24, 2018 | 0.0273 | 0.0290 | 0.0263 | 0.0270 | 23,051,492 | +0.00(+3.45%) |
Jul 23, 2018 | 0.0276 | 0.0290 | 0.0251 | 0.0261 | 40,581,736 | -0.00(-5.78%) |
Jul 20, 2018 | 0.0301 | 0.0301 | 0.0260 | 0.0277 | 64,350,284 | -0.00(-7.97%) |
Jul 19, 2018 | 0.0323 | 0.0325 | 0.0297 | 0.0301 | 36,053,008 | -0.00(-7.38%) |
Jul 18, 2018 | 0.0340 | 0.0341 | 0.0310 | 0.0325 | 23,985,368 | -0.00(-0.61%) |
Jul 17, 2018 | 0.0332 | 0.0341 | 0.0321 | 0.0327 | 21,526,332 | -0.00(-1.51%) |
Jul 16, 2018 | 0.0327 | 0.0339 | 0.0302 | 0.0332 | 37,929,300 | +0.00(+8.50%) |
Jul 13, 2018 | 0.0345 | 0.0345 | 0.0299 | 0.0306 | 46,341,412 | -0.00(-8.93%) |
Jul 12, 2018 | 0.0357 | 0.0370 | 0.0300 | 0.0336 | 70,723,544 | -0.00(-7.95%) |
Jul 11, 2018 | 0.0385 | 0.0395 | 0.0360 | 0.0365 | 41,267,180 | -0.00(-5.93%) |
Jul 10, 2018 | 0.0393 | 0.0399 | 0.0384 | 0.0388 | 16,689,656 | +0.00(+0.00%) |
Jul 09, 2018 | 0.0386 | 0.0397 | 0.0380 | 0.0388 | 22,005,108 | +0.00(+1.04%) |
Jul 06, 2018 | 0.0390 | 0.0400 | 0.0373 | 0.0384 | 26,694,208 | -0.00(-1.79%) |
Jul 05, 2018 | 0.0395 | 0.0374 | 0.0391 | 25,436,672 | +0.00(+4.55%) | |
Jul 03, 2018 | 0.0374 | 0.0374 | 0.0374 | 0 | -0.00(-2.86%) | |
Jul 02, 2018 | 0.0425 | 0.0430 | 0.0380 | 0.0385 | 56,392,884 | -0.00(-6.55%) |
Jun 29, 2018 | 0.0440 | 0.0412 | 85,018,648 | +0.00(+3.00%) | ||
Jun 28, 2018 | 0.0403 | 0.0405 | 0.0390 | 0.0400 | 22,071,740 | +0.00(+1.27%) |
Jun 27, 2018 | 0.0385 | 0.0405 | 0.0383 | 0.0395 | 29,544,480 | +0.00(+2.33%) |
Jun 26, 2018 | 0.0400 | 0.0405 | 0.0379 | 0.0386 | 25,501,972 | -0.00(-3.98%) |
Jun 25, 2018 | 0.0412 | 0.0420 | 0.0397 | 0.0402 | 36,260,760 | -0.00(-1.23%) |
Jun 22, 2018 | 0.0405 | 0.0420 | 0.0400 | 0.0407 | 36,928,048 | +0.00(+3.83%) |
Jun 21, 2018 | 0.0370 | 0.0409 | 0.0360 | 0.0392 | 40,786,304 | +0.00(+7.40%) |
Jun 20, 2018 | 0.0400 | 0.0401 | 0.0356 | 0.0365 | 53,709,768 | -0.00(-6.41%) |
Jun 19, 2018 | 0.0430 | 0.0440 | 0.0383 | 0.0390 | 48,519,616 | -0.00(-6.47%) |
Jun 18, 2018 | 0.0393 | 0.0430 | 0.0390 | 0.0417 | 51,888,784 | +0.00(+5.84%) |
Jun 15, 2018 | 0.0407 | 0.0339 | 0.0394 | 92,389,440 | -0.00(-3.19%) | |
Jun 14, 2018 | 0.0376 | 0.0450 | 0.0371 | 0.0407 | 184,341,328 | +0.00(+10.30%) |
Jun 13, 2018 | 0.0305 | 0.0370 | 0.0298 | 0.0369 | 70,211,992 | +0.01(+21.38%) |
Jun 12, 2018 | 0.0324 | 0.0330 | 0.0301 | 0.0304 | 54,576,312 | -0.00(-4.40%) |
Jun 11, 2018 | 0.0300 | 0.0323 | 0.0290 | 0.0318 | 57,989,272 | +0.00(+9.66%) |
Jun 08, 2018 | 0.0290 | 0.0290 | 0.0270 | 0.0290 | 22,287,428 | +0.00(+2.84%) |
Jun 07, 2018 | 0.0282 | 0.0283 | 0.0275 | 0.0282 | 15,837,492 | +0.00(+1.45%) |
Jun 06, 2018 | 0.0268 | 0.0278 | 23,365,178 | +0.00(+1.08%) | ||
Jun 05, 2018 | 0.0286 | 0.0293 | 0.0275 | 0.0275 | 22,659,220 | -0.00(-5.17%) |
Jun 04, 2018 | 0.0280 | 0.0290 | 0.0278 | 0.0290 | 25,659,756 | +0.00(+4.69%) |