Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.0240 | 0.0349 | 0.0230 | 0.0349 | 44,400 | +0.00(+5.76%) |
Dec 28, 2018 | 0.0240 | 0.0340 | 0.0240 | 0.0330 | 27,100 | -0.00(-2.94%) |
Dec 27, 2018 | 0.0332 | 0.0340 | 0.0245 | 0.0340 | 11,600 | +0.00(+4.62%) |
Dec 26, 2018 | 0.0300 | 0.0325 | 0.0235 | 0.0325 | 27,436 | +0.00(+10.17%) |
Dec 24, 2018 | 0.0270 | 0.0295 | 0.0268 | 0.0295 | 26,700 | +0.01(+27.16%) |
Dec 21, 2018 | 0.0250 | 0.0270 | 0.0230 | 0.0232 | 121,000 | -0.00(-17.44%) |
Dec 20, 2018 | 0.0270 | 0.0300 | 0.0226 | 0.0281 | 63,030 | +0.00(+1.44%) |
Dec 19, 2018 | 0.0285 | 0.0285 | 0.0250 | 0.0277 | 87,700 | +0.00(+10.80%) |
Dec 18, 2018 | 0.0310 | 0.0310 | 0.0242 | 0.0250 | 408,330 | -0.01(-21.87%) |
Dec 17, 2018 | 0.0350 | 0.0350 | 0.0275 | 0.0320 | 84,157 | -0.00(-3.03%) |
Dec 14, 2018 | 0.0302 | 0.0410 | 0.0300 | 0.0330 | 978,800 | +0.00(+9.27%) |
Dec 13, 2018 | 0.0230 | 0.0357 | 0.0230 | 0.0302 | 542,104 | -0.00(-2.27%) |
Dec 12, 2018 | 0.0303 | 0.0389 | 0.0243 | 0.0309 | 620,801 | +0.00(+6.55%) |
Dec 11, 2018 | 0.0250 | 0.0350 | 0.0244 | 0.0290 | 506,441 | +0.01(+56.76%) |
Dec 10, 2018 | 0.0269 | 0.0292 | 0.0185 | 0.0185 | 94,142 | -0.01(-26.59%) |
Dec 07, 2018 | 0.0269 | 0.0269 | 0.0185 | 0.0252 | 20,100 | -0.00(-10.00%) |
Dec 06, 2018 | 0.0280 | 0.0280 | 0.0280 | 30,000 | +0.00(+0.00%) | |
Dec 04, 2018 | 0.0185 | 0.0285 | 0.0184 | 0.0280 | 29,500 | -0.00(-1.75%) |
Dec 03, 2018 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 42,666 | -0.00(-1.72%) |
Nov 30, 2018 | 0.0300 | 0.0400 | 0.0180 | 0.0290 | 661,700 | -0.00(-3.33%) |
Nov 29, 2018 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 5,266 | +0.00(+1.69%) |
Nov 28, 2018 | 0.0250 | 0.0295 | 0.0250 | 0.0295 | 3,100 | +0.00(+18.95%) |
Nov 27, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0248 | 11,280 | +0.00(+0.00%) |
Nov 26, 2018 | 0.0250 | 0.0250 | 0.0225 | 0.0248 | 13,893 | -0.00(-0.80%) |
Nov 20, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-32.43%) | |
Nov 19, 2018 | 0.0200 | 0.0370 | 0.0200 | 0.0370 | 16,200 | +0.01(+32.14%) |
Nov 16, 2018 | 0.0240 | 0.0280 | 0.0240 | 0.0280 | 20,200 | +0.00(+16.67%) |
Nov 15, 2018 | 0.0350 | 0.0350 | 0.0220 | 0.0240 | 11,488 | -0.01(-20.00%) |
Nov 14, 2018 | 0.0360 | 0.0370 | 0.0151 | 0.0300 | 79,024 | +0.00(+0.00%) |
Nov 13, 2018 | 0.0150 | 0.0360 | 0.0150 | 0.0300 | 38,400 | +0.00(+9.89%) |
Nov 12, 2018 | 0.0291 | 0.0370 | 0.0211 | 0.0273 | 47,650 | -0.00(-0.73%) |
Nov 09, 2018 | 0.0220 | 0.0308 | 0.0220 | 0.0275 | 35,900 | +0.01(+25.00%) |
Nov 08, 2018 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 100 | +0.00(+0.00%) |
Nov 07, 2018 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 21,956 | +0.00(+0.00%) |
Nov 06, 2018 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 10,300 | +0.00(+0.00%) |
Nov 05, 2018 | 0.0217 | 0.0220 | 0.0211 | 0.0220 | 254,000 | -0.00(-9.84%) |
Nov 01, 2018 | 0.0244 | 0.0244 | 0.0244 | 0 | -0.00(-2.40%) | |
Oct 31, 2018 | 0.0224 | 0.0250 | 0.0224 | 0.0250 | 9,404 | +0.00(+19.05%) |
Oct 30, 2018 | 0.0222 | 0.0241 | 0.0170 | 0.0210 | 84,740 | -0.00(-16.00%) |
Oct 29, 2018 | 0.0250 | 0.0250 | 0.0210 | 0.0250 | 75,300 | -0.00(-13.79%) |
Oct 26, 2018 | 0.0287 | 0.0290 | 0.0285 | 0.0290 | 24,300 | +0.00(+2.84%) |
Oct 25, 2018 | 0.0290 | 0.0290 | 0.0210 | 0.0282 | 5,362 | -0.01(-22.74%) |
Oct 24, 2018 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 1,065 | +0.01(+55.32%) |
Oct 23, 2018 | 0.0290 | 0.0290 | 0.0211 | 0.0235 | 44,000 | -0.00(-11.65%) |
Oct 22, 2018 | 0.0285 | 0.0285 | 0.0266 | 0.0266 | 26,047 | -0.01(-15.82%) |
Oct 19, 2018 | 0.0291 | 0.0316 | 0.0267 | 0.0316 | 33,800 | +0.00(+0.00%) |
Oct 18, 2018 | 0.0277 | 0.0316 | 0.0270 | 0.0316 | 45,440 | +0.00(+0.64%) |
Oct 17, 2018 | 0.0316 | 0.0316 | 0.0314 | 0.0314 | 6,940 | -0.00(-1.26%) |
Oct 16, 2018 | 0.0299 | 0.0318 | 0.0299 | 0.0318 | 13,887 | +0.00(+6.35%) |
Oct 15, 2018 | 0.0365 | 0.0370 | 0.0273 | 0.0299 | 66,950 | -0.00(-3.55%) |
Oct 12, 2018 | 0.0266 | 0.0310 | 0.0266 | 0.0310 | 125,000 | +0.00(+1.64%) |
Oct 11, 2018 | 0.0265 | 0.0309 | 0.0265 | 0.0305 | 32,480 | -0.00(-4.69%) |
Oct 10, 2018 | 0.0269 | 0.0400 | 0.0255 | 0.0320 | 463,149 | +0.01(+30.08%) |
Oct 09, 2018 | 0.0220 | 0.0280 | 0.0220 | 0.0246 | 60,500 | +0.00(+11.82%) |
Oct 08, 2018 | 0.0280 | 0.0280 | 0.0220 | 0.0220 | 40,492 | -0.00(-17.91%) |
Oct 05, 2018 | 0.0250 | 0.0270 | 0.0235 | 0.0268 | 347,500 | -0.00(-4.29%) |
Oct 04, 2018 | 0.0268 | 0.0280 | 0.0268 | 0.0280 | 94,873 | +0.00(+5.26%) |
Oct 03, 2018 | 0.0400 | 0.0400 | 0.0210 | 0.0266 | 631,498 | -0.02(-37.41%) |
Oct 02, 2018 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 1,000 | +0.01(+17.08%) |