Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+3.66%) | |
Aug 30, 2018 | 0.0070 | 0.0090 | 0.0070 | 0.0082 | 170,172 | -0.00(-2.38%) |
Aug 29, 2018 | 0.0099 | 0.0099 | 0.0071 | 0.0084 | 2,046,205 | -0.00(-15.15%) |
Aug 28, 2018 | 0.0092 | 0.0100 | 0.0082 | 0.0099 | 188,533 | +0.00(+2.06%) |
Aug 27, 2018 | 0.0092 | 0.0100 | 0.0089 | 0.0097 | 398,167 | +0.00(+8.99%) |
Aug 24, 2018 | 0.0088 | 0.0092 | 0.0080 | 0.0089 | 147,500 | -0.00(-1.11%) |
Aug 23, 2018 | 0.0082 | 0.0090 | 0.0063 | 0.0090 | 420,928 | -0.00(-9.09%) |
Aug 22, 2018 | 0.0099 | 0.0100 | 0.0088 | 0.0099 | 184,000 | +0.00(+19.28%) |
Aug 21, 2018 | 0.0096 | 0.0096 | 0.0080 | 0.0083 | 1,313,808 | -0.00(-12.63%) |
Aug 20, 2018 | 0.0091 | 0.0096 | 0.0091 | 0.0095 | 152,450 | -0.00(-4.04%) |
Aug 17, 2018 | 0.0100 | 0.0103 | 0.0092 | 0.0099 | 445,000 | -0.00(-1.00%) |
Aug 16, 2018 | 0.0129 | 0.0129 | 0.0100 | 0.0100 | 588,960 | -0.00(-8.26%) |
Aug 15, 2018 | 0.0100 | 0.0109 | 0.0100 | 0.0109 | 47,500 | +0.00(+9.00%) |
Aug 14, 2018 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 131,575 | -0.00(-8.26%) |
Aug 13, 2018 | 0.0100 | 0.0110 | 0.0100 | 0.0109 | 196,300 | -0.00(-0.91%) |
Aug 10, 2018 | 0.0114 | 0.0129 | 0.0105 | 0.0110 | 428,100 | +0.00(+2.80%) |
Aug 09, 2018 | 0.0115 | 0.0115 | 0.0094 | 0.0107 | 373,050 | -0.00(-8.55%) |
Aug 08, 2018 | 0.0110 | 0.0122 | 0.0110 | 0.0117 | 322,569 | +0.00(+9.35%) |
Aug 07, 2018 | 0.0111 | 0.0120 | 0.0107 | 0.0107 | 325,826 | -0.00(-10.83%) |
Aug 06, 2018 | 0.0137 | 0.0137 | 0.0115 | 0.0120 | 609,159 | +0.00(+0.84%) |
Aug 03, 2018 | 0.0107 | 0.0133 | 0.0107 | 0.0119 | 361,200 | +0.00(+10.19%) |
Aug 02, 2018 | 0.0110 | 0.0125 | 0.0107 | 0.0108 | 499,737 | -0.00(-0.92%) |
Aug 01, 2018 | 0.0134 | 0.0134 | 0.0108 | 0.0109 | 277,600 | -0.00(-9.17%) |
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%) |