Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.0352 | 0.0423 | 0.0352 | 0.0355 | 46,000 | -0.01(-16.27%) |
Dec 28, 2018 | 0.0348 | 0.0424 | 0.0348 | 0.0424 | 127,500 | -0.00(-1.62%) |
Dec 27, 2018 | 0.0341 | 0.0431 | 0.0341 | 0.0431 | 13,100 | -0.00(-0.46%) |
Dec 26, 2018 | 0.0387 | 0.0433 | 0.0340 | 0.0433 | 9,320 | +0.00(+0.00%) |
Dec 21, 2018 | 0.0433 | 0.0433 | 0.0433 | 0 | -0.00(-0.23%) | |
Dec 20, 2018 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 4,500 | +0.00(+0.00%) |
Dec 19, 2018 | 0.0363 | 0.0434 | 0.0363 | 0.0434 | 2,800 | +0.00(+9.05%) |
Dec 18, 2018 | 0.0434 | 0.0434 | 0.0362 | 0.0398 | 14,906 | -0.00(-5.24%) |
Dec 17, 2018 | 0.0362 | 0.0427 | 0.0362 | 0.0420 | 84,585 | -0.00(-3.23%) |
Dec 14, 2018 | 0.0440 | 0.0440 | 0.0365 | 0.0434 | 15,400 | -0.00(-1.36%) |
Dec 13, 2018 | 0.0445 | 0.0445 | 0.0440 | 0.0440 | 50,300 | -0.00(-1.12%) |
Dec 12, 2018 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 20,000 | +0.00(+0.45%) |
Dec 11, 2018 | 0.0500 | 0.0500 | 0.0443 | 0.0443 | 21,931 | -0.00(-0.45%) |
Dec 10, 2018 | 0.0460 | 0.0460 | 0.0400 | 0.0445 | 123,700 | +0.00(+0.00%) |
Dec 07, 2018 | 0.0341 | 0.0445 | 0.0341 | 0.0445 | 2,000 | +0.00(+5.95%) |
Dec 06, 2018 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 10,400 | -0.00(-0.24%) |
Dec 04, 2018 | 0.0460 | 0.0460 | 0.0420 | 0.0421 | 10,000 | -0.00(-5.39%) |
Dec 03, 2018 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 1,000 | +0.00(+2.77%) |
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%) |