Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.0085 | 0.0085 | 0.0080 | 0.0083 | 232,100 | -0.00(-2.35%) |
Nov 29, 2018 | 0.0083 | 0.0085 | 0.0080 | 0.0085 | 510,000 | +0.00(+3.66%) |
Nov 28, 2018 | 0.0072 | 0.0085 | 0.0072 | 0.0082 | 438,704 | -0.00(-3.53%) |
Nov 27, 2018 | 0.0075 | 0.0085 | 0.0075 | 0.0085 | 436,941 | +0.00(+6.25%) |
Nov 26, 2018 | 0.0080 | 0.0084 | 0.0075 | 0.0080 | 188,165 | -0.00(-4.76%) |
Nov 23, 2018 | 0.0089 | 0.0090 | 0.0080 | 0.0084 | 221,900 | -0.00(-1.18%) |
Nov 21, 2018 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+7.59%) | |
Nov 20, 2018 | 0.0078 | 0.0079 | 0.0070 | 0.0079 | 777,630 | +0.00(+16.18%) |
Nov 19, 2018 | 0.0079 | 0.0080 | 0.0067 | 0.0068 | 288,658 | -0.00(-15.00%) |
Nov 16, 2018 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 238,400 | -0.00(-2.44%) |
Nov 15, 2018 | 0.0080 | 0.0085 | 0.0076 | 0.0082 | 115,000 | -0.00(-1.20%) |
Nov 14, 2018 | 0.0069 | 0.0085 | 0.0060 | 0.0083 | 1,519,453 | +0.00(+18.57%) |
Nov 13, 2018 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 207,146 | -0.00(-12.50%) |
Nov 12, 2018 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 240,700 | +0.00(+0.00%) |
Nov 09, 2018 | 0.0054 | 0.0083 | 0.0054 | 0.0080 | 1,327,200 | +0.00(+0.00%) |
Nov 08, 2018 | 0.0083 | 0.0083 | 0.0068 | 0.0080 | 911,000 | -0.00(-3.61%) |
Nov 07, 2018 | 0.0070 | 0.0084 | 0.0063 | 0.0083 | 571,982 | +0.00(+3.75%) |
Nov 06, 2018 | 0.0083 | 0.0085 | 0.0070 | 0.0080 | 1,756,023 | -0.00(-5.88%) |
Nov 05, 2018 | 0.0085 | 0.0085 | 0.0080 | 0.0085 | 1,699,485 | +0.00(+0.00%) |
Nov 02, 2018 | 0.0089 | 0.0089 | 0.0075 | 0.0085 | 1,656,500 | +0.00(+3.66%) |
Nov 01, 2018 | 0.0085 | 0.0085 | 0.0061 | 0.0082 | 3,349,396 | +0.00(+2.50%) |
Oct 31, 2018 | 0.0087 | 0.0090 | 0.0070 | 0.0080 | 4,642,852 | -0.00(-2.44%) |
Oct 30, 2018 | 0.0095 | 0.0095 | 0.0082 | 0.0082 | 856,557 | -0.00(-13.68%) |
Oct 29, 2018 | 0.0081 | 0.0105 | 0.0080 | 0.0095 | 1,339,232 | +0.00(+18.75%) |
Oct 26, 2018 | 0.0083 | 0.0083 | 0.0080 | 0.0080 | 1,192,300 | -0.00(-3.61%) |
Oct 25, 2018 | 0.0079 | 0.0084 | 0.0079 | 0.0083 | 557,183 | +0.00(+3.75%) |
Oct 24, 2018 | 0.0069 | 0.0082 | 0.0069 | 0.0080 | 966,964 | +0.00(+9.59%) |
Oct 23, 2018 | 0.0085 | 0.0085 | 0.0073 | 0.0073 | 742,999 | -0.00(-23.16%) |
Oct 22, 2018 | 0.0080 | 0.0095 | 0.0070 | 0.0095 | 3,025,130 | +0.00(+11.76%) |
Oct 19, 2018 | 0.0090 | 0.0093 | 0.0074 | 0.0085 | 5,207,700 | -0.00(-9.57%) |
Oct 18, 2018 | 0.0073 | 0.0100 | 0.0066 | 0.0094 | 6,858,284 | +0.00(+28.77%) |
Oct 17, 2018 | 0.0075 | 0.0075 | 0.0068 | 0.0073 | 2,092,600 | -0.00(-7.59%) |
Oct 16, 2018 | 0.0080 | 0.0080 | 0.0070 | 0.0079 | 3,511,462 | +0.00(+3.95%) |
Oct 15, 2018 | 0.0083 | 0.0083 | 0.0075 | 0.0076 | 2,690,151 | -0.00(-8.43%) |
Oct 12, 2018 | 0.0090 | 0.0090 | 0.0076 | 0.0083 | 2,501,800 | -0.00(-6.74%) |
Oct 11, 2018 | 0.0109 | 0.0109 | 0.0086 | 0.0089 | 2,434,201 | -0.00(-19.09%) |
Oct 10, 2018 | 0.0111 | 0.0145 | 0.0090 | 0.0110 | 1,759,042 | +0.00(+0.00%) |
Oct 09, 2018 | 0.0079 | 0.0120 | 0.0075 | 0.0110 | 2,539,369 | +0.00(+42.86%) |
Oct 08, 2018 | 0.0076 | 0.0094 | 0.0075 | 0.0077 | 148,909 | +0.00(+0.00%) |
Oct 05, 2018 | 0.0094 | 0.0094 | 0.0077 | 0.0077 | 1,534,800 | -0.00(-18.09%) |
Oct 04, 2018 | 0.0075 | 0.0094 | 0.0075 | 0.0094 | 687,571 | +0.00(+16.05%) |
Oct 03, 2018 | 0.0085 | 0.0085 | 0.0080 | 0.0081 | 344,011 | +0.00(+0.00%) |
Oct 02, 2018 | 0.0080 | 0.0081 | 0.0070 | 0.0081 | 2,258,712 | +0.00(+8.00%) |
Oct 01, 2018 | 0.0086 | 0.0086 | 0.0075 | 0.0075 | 3,291,621 | -0.00(-6.25%) |
Sep 28, 2018 | 0.0082 | 0.0083 | 0.0075 | 0.0080 | 638,500 | -0.00(-3.61%) |
Sep 27, 2018 | 0.0086 | 0.0086 | 0.0080 | 0.0083 | 804,500 | +0.00(+1.22%) |
Sep 26, 2018 | 0.0086 | 0.0087 | 0.0081 | 0.0082 | 1,103,867 | -0.00(-5.75%) |
Sep 25, 2018 | 0.0087 | 0.0087 | 0.0081 | 0.0087 | 3,209,867 | +0.00(+2.35%) |
Sep 24, 2018 | 0.0087 | 0.0087 | 0.0081 | 0.0085 | 944,168 | +0.00(+0.00%) |
Sep 21, 2018 | 0.0086 | 0.0093 | 0.0083 | 0.0085 | 2,566,700 | -0.00(-5.56%) |
Sep 20, 2018 | 0.0095 | 0.0095 | 0.0085 | 0.0090 | 1,028,523 | -0.00(-2.17%) |
Sep 19, 2018 | 0.0100 | 0.0100 | 0.0085 | 0.0092 | 3,024,591 | -0.00(-5.15%) |
Sep 18, 2018 | 0.0089 | 0.0100 | 0.0082 | 0.0097 | 5,602,669 | +0.00(+14.12%) |
Sep 17, 2018 | 0.0090 | 0.0090 | 0.0081 | 0.0085 | 784,622 | -0.00(-2.30%) |
Sep 14, 2018 | 0.0090 | 0.0100 | 0.0080 | 0.0087 | 1,672,300 | -0.00(-15.53%) |
Sep 13, 2018 | 0.0092 | 0.0103 | 0.0083 | 0.0103 | 2,415,595 | +0.00(+10.75%) |
Sep 12, 2018 | 0.0088 | 0.0105 | 0.0088 | 0.0093 | 2,263,402 | -0.00(-3.12%) |
Sep 11, 2018 | 0.0125 | 0.0125 | 0.0088 | 0.0096 | 4,420,319 | -0.00(-8.57%) |
Sep 10, 2018 | 0.0093 | 0.0116 | 0.0093 | 0.0105 | 3,595,279 | +0.00(+14.13%) |
Sep 07, 2018 | 0.0093 | 0.0135 | 0.0092 | 0.0092 | 9,714,300 | +0.00(+6.98%) |
Sep 06, 2018 | 0.0097 | 0.0099 | 0.0084 | 0.0086 | 105,900 | -0.00(-9.47%) |
Sep 05, 2018 | 0.0095 | 0.0099 | 0.0090 | 0.0095 | 483,348 | +0.00(+3.26%) |