Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0545 | 0.0623 | 0.0431 | 0.0500 | 370,050 | -0.01(-14.53%) |
Oct 30, 2018 | 0.0550 | 0.0680 | 0.0550 | 0.0585 | 107,510 | -0.00(-2.34%) |
Oct 29, 2018 | 0.0550 | 0.0599 | 0.0550 | 0.0599 | 27,100 | -0.00(-0.17%) |
Oct 26, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,600 | -0.00(-3.07%) |
Oct 25, 2018 | 0.0523 | 0.0619 | 0.0523 | 0.0619 | 26,248 | +0.00(+3.69%) |
Oct 24, 2018 | 0.0557 | 0.0650 | 0.0550 | 0.0597 | 202,918 | +0.01(+15.92%) |
Oct 23, 2018 | 0.0589 | 0.0599 | 0.0500 | 0.0515 | 191,832 | -0.01(-11.21%) |
Oct 22, 2018 | 0.0530 | 0.0585 | 0.0511 | 0.0580 | 88,800 | +0.00(+7.61%) |
Oct 19, 2018 | 0.0599 | 0.0599 | 0.0523 | 0.0539 | 180,400 | -0.00(-8.33%) |
Oct 18, 2018 | 0.0580 | 0.0608 | 0.0550 | 0.0588 | 112,321 | -0.00(-3.45%) |
Oct 17, 2018 | 0.0606 | 0.0635 | 0.0560 | 0.0609 | 292,844 | -0.00(-5.58%) |
Oct 16, 2018 | 0.0611 | 0.0680 | 0.0600 | 0.0645 | 520,836 | -0.00(-4.87%) |
Oct 15, 2018 | 0.0600 | 0.0689 | 0.0600 | 0.0678 | 25,100 | -0.00(-3.83%) |
Oct 12, 2018 | 0.0650 | 0.0720 | 0.0630 | 0.0705 | 151,700 | -0.00(-2.08%) |
Oct 11, 2018 | 0.0690 | 0.0720 | 0.0690 | 0.0720 | 2,000 | -0.00(-1.37%) |
Oct 10, 2018 | 0.0687 | 0.0740 | 0.0615 | 0.0730 | 73,330 | -0.00(-3.31%) |
Oct 09, 2018 | 0.0620 | 0.0845 | 0.0600 | 0.0755 | 94,036 | -0.00(-1.18%) |
Oct 08, 2018 | 0.0750 | 0.0783 | 0.0575 | 0.0764 | 22,084 | +0.00(+3.24%) |
Oct 05, 2018 | 0.0748 | 0.0774 | 0.0740 | 0.0740 | 22,000 | +0.00(+3.35%) |
Oct 04, 2018 | 0.0620 | 0.0741 | 0.0620 | 0.0716 | 7,288 | -0.00(-5.54%) |
Oct 03, 2018 | 0.0758 | 0.0758 | 0.0723 | 0.0758 | 3,905 | +0.00(+0.53%) |
Oct 02, 2018 | 0.0790 | 0.0790 | 0.0700 | 0.0754 | 112,150 | +0.00(+0.53%) |
Oct 01, 2018 | 0.0748 | 0.0762 | 0.0700 | 0.0750 | 348,709 | -0.00(-5.06%) |
Sep 28, 2018 | 0.0726 | 0.0790 | 0.0701 | 0.0790 | 150,300 | +0.01(+8.22%) |
Sep 27, 2018 | 0.0730 | 0.0730 | 0.0705 | 0.0730 | 106,422 | +0.00(+0.00%) |
Sep 26, 2018 | 0.0730 | 0.0789 | 0.0730 | 0.0730 | 119,514 | -0.01(-8.64%) |
Sep 25, 2018 | 0.0800 | 0.0800 | 0.0725 | 0.0799 | 71,000 | +0.01(+8.27%) |
Sep 24, 2018 | 0.0794 | 0.0800 | 0.0720 | 0.0738 | 137,715 | -0.01(-7.17%) |
Sep 21, 2018 | 0.0714 | 0.0800 | 0.0713 | 0.0795 | 97,800 | -0.00(-5.36%) |
Sep 20, 2018 | 0.0848 | 0.0849 | 0.0701 | 0.0840 | 103,797 | +0.01(+8.67%) |
Sep 19, 2018 | 0.0780 | 0.0847 | 0.0715 | 0.0773 | 17,250 | -0.01(-8.95%) |
Sep 18, 2018 | 0.0562 | 0.0850 | 0.0562 | 0.0849 | 52,080 | +0.01(+8.15%) |
Sep 17, 2018 | 0.0716 | 0.0808 | 0.0701 | 0.0785 | 159,537 | -0.01(-9.98%) |
Sep 14, 2018 | 0.0776 | 0.0934 | 0.0686 | 0.0872 | 87,000 | -0.00(-3.11%) |
Sep 13, 2018 | 0.0760 | 0.0945 | 0.0565 | 0.0900 | 67,626 | +0.01(+18.42%) |
Sep 12, 2018 | 0.0765 | 0.0818 | 0.0760 | 0.0760 | 93,100 | +0.00(+1.06%) |
Sep 11, 2018 | 0.0890 | 0.0890 | 0.0750 | 0.0752 | 38,702 | -0.00(-1.05%) |
Sep 10, 2018 | 0.0849 | 0.0849 | 0.0744 | 0.0760 | 70,718 | -0.00(-4.76%) |
Sep 07, 2018 | 0.0810 | 0.0880 | 0.0741 | 0.0798 | 27,600 | -0.00(-0.25%) |
Sep 06, 2018 | 0.0521 | 0.0890 | 0.0521 | 0.0800 | 65,099 | +0.01(+14.29%) |
Sep 05, 2018 | 0.0723 | 0.0736 | 0.0600 | 0.0700 | 193,400 | -0.00(-4.24%) |
Sep 04, 2018 | 0.0800 | 0.0800 | 0.0722 | 0.0731 | 58,148 | -0.01(-8.63%) |
Aug 31, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+2.56%) | |
Aug 30, 2018 | 0.0825 | 0.0825 | 0.0760 | 0.0780 | 189,542 | -0.01(-6.59%) |
Aug 29, 2018 | 0.0827 | 0.0850 | 0.0780 | 0.0835 | 497,070 | +0.00(+0.97%) |
Aug 28, 2018 | 0.0850 | 0.0888 | 0.0827 | 0.0827 | 35,100 | -0.00(-4.06%) |
Aug 27, 2018 | 0.0827 | 0.0938 | 0.0826 | 0.0862 | 62,870 | -0.00(-2.05%) |
Aug 24, 2018 | 0.0850 | 0.0950 | 0.0850 | 0.0880 | 37,900 | +0.00(+3.53%) |
Aug 23, 2018 | 0.0838 | 0.0850 | 0.0825 | 0.0850 | 220,848 | +0.00(+0.00%) |
Aug 22, 2018 | 0.0826 | 0.0860 | 0.0775 | 0.0850 | 117,403 | -0.00(-2.07%) |
Aug 21, 2018 | 0.0853 | 0.0922 | 0.0826 | 0.0868 | 141,444 | +0.00(+0.93%) |
Aug 20, 2018 | 0.0990 | 0.0990 | 0.0860 | 0.0860 | 8,300 | -0.01(-7.23%) |
Aug 17, 2018 | 0.1020 | 0.1020 | 0.0750 | 0.0927 | 94,500 | -0.01(-7.30%) |
Aug 16, 2018 | 0.1020 | 0.1020 | 0.0876 | 0.1000 | 14,611 | +0.01(+6.38%) |
Aug 15, 2018 | 0.0950 | 0.0950 | 0.0840 | 0.0940 | 71,900 | -0.00(-1.05%) |
Aug 14, 2018 | 0.1020 | 0.1079 | 0.0810 | 0.0950 | 586,621 | -0.01(-7.05%) |
Aug 13, 2018 | 0.1206 | 0.1206 | 0.1020 | 0.1022 | 158,993 | -0.01(-7.01%) |
Aug 10, 2018 | 0.1380 | 0.1380 | 0.1030 | 0.1099 | 157,800 | -0.01(-9.47%) |
Aug 09, 2018 | 0.1111 | 0.1250 | 0.1111 | 0.1214 | 80,046 | +0.00(+2.88%) |
Aug 08, 2018 | 0.1110 | 0.1250 | 0.1100 | 0.1180 | 56,456 | +0.01(+6.31%) |
Aug 07, 2018 | 0.1190 | 0.1200 | 0.1050 | 0.1110 | 84,146 | -0.01(-6.72%) |
Aug 06, 2018 | 0.1160 | 0.1200 | 0.1020 | 0.1190 | 274,901 | +0.00(+1.28%) |
Aug 03, 2018 | 0.1158 | 0.1200 | 0.1155 | 0.1175 | 44,100 | -0.01(-4.94%) |
Aug 02, 2018 | 0.1400 | 0.1400 | 0.1100 | 0.1236 | 246,931 | -0.01(-8.51%) |