Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.0473 | 0.0473 | 0.0433 | 0.0433 | 5,100 | +0.00(+3.10%) |
Nov 29, 2018 | 0.0410 | 0.0447 | 0.0385 | 0.0420 | 814,705 | +0.00(+5.53%) |
Nov 28, 2018 | 0.0403 | 0.0403 | 0.0325 | 0.0398 | 181,700 | -0.00(-10.36%) |
Nov 26, 2018 | 0.0444 | 0.0444 | 0.0444 | 0 | -0.00(-7.31%) | |
Nov 23, 2018 | 0.0479 | 0.0479 | 0.0479 | 1 | +0.00(+0.00%) | |
Nov 21, 2018 | 0.0479 | 0.0479 | 0.0479 | 0 | +0.01(+21.27%) | |
Nov 20, 2018 | 0.0400 | 0.0400 | 0.0395 | 0.0395 | 84,912 | +0.00(+0.00%) |
Nov 19, 2018 | 0.0380 | 0.0400 | 0.0380 | 0.0395 | 105,000 | +0.00(+4.50%) |
Nov 16, 2018 | 0.0380 | 0.0409 | 0.0343 | 0.0378 | 260,500 | -0.00(-0.53%) |
Nov 15, 2018 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 4,200 | -0.00(-7.09%) |
Nov 14, 2018 | 0.0380 | 0.0410 | 0.0380 | 0.0409 | 18,600 | -0.00(-5.10%) |
Nov 12, 2018 | 0.0431 | 0.0431 | 0.0431 | 0 | +0.00(+4.87%) | |
Nov 09, 2018 | 0.0383 | 0.0411 | 0.0383 | 0.0411 | 10,700 | -0.00(-4.86%) |
Nov 08, 2018 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 2,000 | +0.01(+16.13%) |
Nov 07, 2018 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 825 | +0.00(+4.49%) |
Nov 06, 2018 | 0.0439 | 0.0439 | 0.0356 | 0.0356 | 86,522 | -0.01(-18.91%) |
Nov 05, 2018 | 0.0439 | 0.0439 | 0.0413 | 0.0439 | 1,500 | +0.00(+1.39%) |
Nov 02, 2018 | 0.0450 | 0.0450 | 0.0386 | 0.0433 | 37,700 | -0.00(-3.78%) |
Nov 01, 2018 | 0.0455 | 0.0455 | 0.0450 | 0.0450 | 46,150 | +0.00(+4.65%) |
Oct 31, 2018 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 25,349 | -0.00(-4.44%) |
Oct 30, 2018 | 0.0450 | 0.0455 | 0.0450 | 0.0450 | 47,500 | +0.00(+0.00%) |
Oct 29, 2018 | 0.0401 | 0.0455 | 0.0368 | 0.0450 | 4,340 | -0.00(-1.10%) |
Oct 26, 2018 | 0.0450 | 0.0455 | 0.0448 | 0.0455 | 202,900 | +0.00(+6.81%) |
Oct 24, 2018 | 0.0426 | 0.0426 | 0.0426 | 0 | -0.00(-5.33%) | |
Oct 23, 2018 | 0.0449 | 0.0450 | 0.0400 | 0.0450 | 156,419 | +0.00(+0.00%) |
Oct 22, 2018 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 50,013 | +0.00(+3.69%) |
Oct 19, 2018 | 0.0450 | 0.0450 | 0.0356 | 0.0434 | 29,400 | -0.00(-3.56%) |
Oct 18, 2018 | 0.0455 | 0.0455 | 0.0450 | 0.0450 | 44,903 | +0.00(+0.00%) |
Oct 17, 2018 | 0.0455 | 0.0455 | 0.0450 | 0.0450 | 26,557 | -0.00(-0.66%) |
Oct 16, 2018 | 0.0490 | 0.0490 | 0.0419 | 0.0453 | 104,890 | +0.00(+1.12%) |
Oct 15, 2018 | 0.0480 | 0.0480 | 0.0411 | 0.0448 | 21,410 | -0.00(-6.47%) |
Oct 12, 2018 | 0.0490 | 0.0490 | 0.0465 | 0.0479 | 42,300 | -0.00(-0.21%) |
Oct 11, 2018 | 0.0475 | 0.0480 | 0.0475 | 0.0480 | 16,400 | +0.00(+1.05%) |
Oct 10, 2018 | 0.0450 | 0.0475 | 0.0441 | 0.0475 | 51,545 | +0.00(+5.56%) |
Oct 09, 2018 | 0.0475 | 0.0475 | 0.0396 | 0.0450 | 31,810 | -0.00(-5.26%) |
Oct 08, 2018 | 0.0489 | 0.0490 | 0.0475 | 0.0475 | 113,855 | -0.00(-1.04%) |
Oct 05, 2018 | 0.0490 | 0.0490 | 0.0475 | 0.0480 | 86,400 | +0.00(+8.60%) |
Oct 04, 2018 | 0.0410 | 0.0471 | 0.0410 | 0.0442 | 60,000 | +0.00(+10.50%) |
Oct 03, 2018 | 0.0472 | 0.0472 | 0.0366 | 0.0400 | 110,945 | -0.01(-15.25%) |
Oct 02, 2018 | 0.0456 | 0.0472 | 0.0366 | 0.0472 | 180,650 | +0.00(+1.51%) |
Oct 01, 2018 | 0.0455 | 0.0475 | 0.0455 | 0.0465 | 48,967 | +0.01(+13.69%) |
Sep 28, 2018 | 0.0450 | 0.0472 | 0.0402 | 0.0409 | 177,800 | -0.00(-8.71%) |
Sep 27, 2018 | 0.0479 | 0.0479 | 0.0448 | 0.0448 | 2,760 | -0.00(-6.47%) |
Sep 26, 2018 | 0.0426 | 0.0479 | 0.0426 | 0.0479 | 30,300 | +0.01(+12.97%) |
Sep 25, 2018 | 0.0479 | 0.0479 | 0.0424 | 0.0424 | 25,363 | -0.01(-11.67%) |
Sep 24, 2018 | 0.0429 | 0.0480 | 0.0429 | 0.0480 | 5,000 | +0.00(+3.45%) |
Sep 21, 2018 | 0.0496 | 0.0500 | 0.0464 | 0.0464 | 20,200 | -0.00(-7.20%) |
Sep 20, 2018 | 0.0424 | 0.0500 | 0.0424 | 0.0500 | 40,450 | +0.00(+0.00%) |
Sep 19, 2018 | 0.0498 | 0.0500 | 0.0450 | 0.0500 | 79,214 | +0.00(+2.04%) |
Sep 18, 2018 | 0.0425 | 0.0496 | 0.0425 | 0.0490 | 63,500 | +0.01(+21.29%) |
Sep 17, 2018 | 0.0407 | 0.0423 | 0.0404 | 0.0404 | 14,248 | -0.01(-18.88%) |
Sep 14, 2018 | 0.0499 | 0.0499 | 0.0498 | 0.0498 | 26,000 | -0.00(-0.20%) |
Sep 13, 2018 | 0.0488 | 0.0499 | 0.0415 | 0.0499 | 31,111 | +0.00(+2.25%) |
Sep 12, 2018 | 0.0397 | 0.0488 | 0.0397 | 0.0488 | 2,600 | +0.00(+0.00%) |
Sep 11, 2018 | 0.0449 | 0.0488 | 0.0409 | 0.0488 | 287,560 | +0.01(+12.70%) |
Sep 10, 2018 | 0.0413 | 0.0460 | 0.0412 | 0.0433 | 47,825 | -0.00(-3.78%) |
Sep 07, 2018 | 0.0580 | 0.0580 | 0.0450 | 0.0450 | 16,000 | -0.01(-24.87%) |
Sep 06, 2018 | 0.0481 | 0.0599 | 0.0481 | 0.0599 | 81,479 | +0.00(+8.91%) |
Sep 05, 2018 | 0.0481 | 0.0550 | 0.0481 | 0.0550 | 11,843 | +0.00(+10.00%) |