Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.0125 | 0.0134 | 0.0120 | 0.0120 | 404,488 | -0.00(-1.64%) |
Jul 30, 2018 | 0.0110 | 0.0138 | 0.0106 | 0.0122 | 1,003,338 | +0.00(+22.00%) |
Jul 27, 2018 | 0.0095 | 0.0110 | 0.0086 | 0.0100 | 926,500 | +0.00(+16.28%) |
Jul 26, 2018 | 0.0110 | 0.0110 | 0.0071 | 0.0086 | 2,273,043 | -0.00(-13.13%) |
Jul 25, 2018 | 0.0134 | 0.0134 | 0.0061 | 0.0099 | 1,121,298 | -0.00(-10.00%) |
Jul 24, 2018 | 0.0122 | 0.0100 | 0.0110 | 658,063 | -0.00(-9.84%) | |
Jul 23, 2018 | 0.0109 | 0.0122 | 0.0100 | 0.0122 | 348,945 | +0.00(+21.39%) |
Jul 20, 2018 | 0.0099 | 0.0110 | 0.0099 | 0.0100 | 358,319 | -0.00(-2.43%) |
Jul 19, 2018 | 0.0110 | 0.0110 | 0.0103 | 0.0103 | 545,291 | -0.00(-6.36%) |
Jul 18, 2018 | 0.0110 | 0.0121 | 0.0107 | 0.0110 | 629,082 | +0.00(+0.00%) |
Jul 17, 2018 | 0.0110 | 0.0110 | 0.0106 | 0.0110 | 410,811 | +0.00(+0.00%) |
Jul 16, 2018 | 0.0122 | 0.0122 | 0.0110 | 0.0110 | 282,075 | +0.00(+3.77%) |
Jul 13, 2018 | 0.0115 | 0.0129 | 0.0106 | 0.0106 | 729,441 | -0.00(-7.83%) |
Jul 12, 2018 | 0.0125 | 0.0140 | 0.0113 | 0.0115 | 856,036 | -0.00(-8.00%) |
Jul 11, 2018 | 0.0130 | 0.0140 | 0.0112 | 0.0125 | 701,772 | +0.00(+0.81%) |
Jul 10, 2018 | 0.0120 | 0.0140 | 0.0120 | 0.0124 | 1,093,268 | +0.00(+9.73%) |
Jul 09, 2018 | 0.0123 | 0.0138 | 0.0098 | 0.0113 | 1,921,338 | -0.00(-13.08%) |
Jul 06, 2018 | 0.0140 | 0.0180 | 0.0125 | 0.0130 | 736,630 | -0.00(-6.47%) |
Jul 05, 2018 | 0.0185 | 0.0186 | 0.0125 | 0.0139 | 1,574,169 | -0.00(-9.15%) |
Jul 03, 2018 | 0.0153 | 0.0153 | 0.0153 | 0 | -0.00(-10.00%) | |
Jul 02, 2018 | 0.0171 | 0.0171 | 0.0153 | 0.0170 | 650,619 | +0.00(+11.84%) |
Jun 29, 2018 | 0.0157 | 0.0190 | 0.0150 | 0.0152 | 612,787 | +0.00(+7.04%) |
Jun 28, 2018 | 0.0189 | 0.0189 | 0.0142 | 0.0142 | 1,574,000 | -0.00(-20.67%) |
Jun 27, 2018 | 0.0194 | 0.0194 | 0.0153 | 0.0179 | 519,853 | -0.00(-2.72%) |
Jun 26, 2018 | 0.0167 | 0.0194 | 0.0163 | 0.0184 | 58,213 | +0.00(+12.88%) |
Jun 25, 2018 | 0.0169 | 0.0170 | 0.0160 | 0.0163 | 122,420 | +0.00(+1.87%) |
Jun 22, 2018 | 0.0169 | 0.0169 | 0.0152 | 0.0160 | 510,500 | -0.00(-5.33%) |
Jun 21, 2018 | 0.0176 | 0.0209 | 0.0155 | 0.0169 | 695,725 | -0.00(-19.52%) |
Jun 20, 2018 | 0.0175 | 0.0210 | 0.0175 | 0.0210 | 491,373 | +0.00(+10.53%) |
Jun 19, 2018 | 0.0179 | 0.0199 | 0.0160 | 0.0190 | 407,663 | +0.00(+0.00%) |
Jun 18, 2018 | 0.0220 | 0.0220 | 0.0171 | 0.0190 | 432,133 | -0.00(-2.56%) |
Jun 15, 2018 | 0.0201 | 0.0160 | 0.0195 | 1,151,827 | -0.00(-2.99%) | |
Jun 14, 2018 | 0.0215 | 0.0230 | 0.0201 | 0.0201 | 347,609 | -0.00(-6.51%) |
Jun 13, 2018 | 0.0220 | 0.0240 | 0.0215 | 0.0215 | 475,816 | -0.00(-1.83%) |
Jun 12, 2018 | 0.0215 | 0.0243 | 0.0215 | 0.0219 | 576,675 | +0.00(+1.86%) |
Jun 11, 2018 | 0.0176 | 0.0250 | 0.0176 | 0.0215 | 152,395 | -0.00(-1.83%) |
Jun 08, 2018 | 0.0196 | 0.0251 | 0.0195 | 0.0219 | 862,143 | +0.00(+12.42%) |
Jun 07, 2018 | 0.0176 | 0.0260 | 0.0176 | 0.0195 | 339,696 | -0.00(-7.24%) |
Jun 06, 2018 | 0.0195 | 0.0230 | 0.0195 | 0.0210 | 667,039 | -0.00(-1.13%) |
Jun 05, 2018 | 0.0220 | 0.0230 | 0.0201 | 0.0212 | 489,959 | -0.00(-4.32%) |
Jun 04, 2018 | 0.0260 | 0.0264 | 0.0200 | 0.0222 | 521,948 | -0.00(-11.20%) |
Jun 01, 2018 | 0.0232 | 0.0250 | 0.0215 | 0.0250 | 708,731 | +0.00(+0.00%) |
May 31, 2018 | 0.0264 | 0.0264 | 0.0238 | 0.0250 | 498,702 | -0.00(-5.30%) |
May 30, 2018 | 0.0260 | 0.0264 | 0.0250 | 0.0264 | 328,544 | +0.00(+1.54%) |
May 29, 2018 | 0.0279 | 0.0280 | 0.0245 | 0.0260 | 426,225 | -0.00(-3.70%) |
May 25, 2018 | 0.0270 | 0.0270 | 0.0270 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 0.0275 | 0.0275 | 0.0250 | 0.0270 | 505,003 | +0.00(+0.82%) |
May 23, 2018 | 0.0264 | 0.0270 | 0.0250 | 0.0268 | 353,649 | +0.00(+4.65%) |
May 22, 2018 | 0.0255 | 0.0260 | 0.0255 | 0.0256 | 647,778 | -0.00(-1.58%) |
May 21, 2018 | 0.0270 | 0.0270 | 0.0241 | 0.0260 | 327,737 | +0.00(+1.56%) |
May 18, 2018 | 0.0275 | 0.0279 | 0.0256 | 0.0256 | 403,354 | -0.00(-3.40%) |
May 17, 2018 | 0.0275 | 0.0275 | 0.0260 | 0.0265 | 2,490,213 | +0.00(+1.92%) |
May 16, 2018 | 0.0268 | 0.0280 | 0.0256 | 0.0260 | 939,922 | -0.00(-3.70%) |
May 15, 2018 | 0.0310 | 0.0310 | 0.0270 | 0.0270 | 851,512 | -0.00(-10.00%) |
May 14, 2018 | 0.0256 | 0.0309 | 0.0256 | 0.0300 | 1,686,264 | +0.00(+17.65%) |
May 11, 2018 | 0.0240 | 0.0310 | 0.0240 | 0.0255 | 641,532 | -0.00(-9.89%) |
May 10, 2018 | 0.0300 | 0.0300 | 0.0190 | 0.0283 | 1,146,686 | -0.00(-0.70%) |
May 09, 2018 | 0.0300 | 0.0300 | 0.0230 | 0.0285 | 1,645,923 | -0.00(-2.80%) |
May 08, 2018 | 0.0220 | 0.0295 | 0.0201 | 0.0293 | 1,882,626 | +0.01(+37.65%) |
May 07, 2018 | 0.0193 | 0.0220 | 0.0181 | 0.0213 | 867,476 | +0.00(+12.11%) |
May 04, 2018 | 0.0190 | 0.0230 | 0.0170 | 0.0190 | 2,750,033 | +0.00(+11.76%) |
May 03, 2018 | 0.0143 | 0.0170 | 0.0143 | 0.0170 | 1,604,208 | +0.00(+13.71%) |
May 02, 2018 | 0.0140 | 0.0170 | 0.0140 | 0.0149 | 83,150 | -0.00(-8.06%) |