Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0373 | 0.0444 | 0.0373 | 0.0442 | 241,890 | +0.00(+9.41%) |
Oct 30, 2018 | 0.0415 | 0.0450 | 0.0400 | 0.0404 | 423,200 | -0.00(-3.81%) |
Oct 29, 2018 | 0.0449 | 0.0460 | 0.0415 | 0.0420 | 427,834 | +0.00(+0.00%) |
Oct 26, 2018 | 0.0436 | 0.0450 | 0.0420 | 0.0420 | 107,300 | -0.00(-0.71%) |
Oct 25, 2018 | 0.0385 | 0.0450 | 0.0385 | 0.0423 | 115,849 | -0.00(-3.86%) |
Oct 24, 2018 | 0.0440 | 0.0450 | 0.0420 | 0.0440 | 414,878 | +0.00(+4.76%) |
Oct 23, 2018 | 0.0410 | 0.0450 | 0.0410 | 0.0420 | 299,270 | -0.00(-2.33%) |
Oct 22, 2018 | 0.0460 | 0.0460 | 0.0420 | 0.0430 | 424,366 | -0.00(-4.44%) |
Oct 19, 2018 | 0.0460 | 0.0460 | 0.0435 | 0.0450 | 52,900 | -0.00(-2.17%) |
Oct 18, 2018 | 0.0440 | 0.0465 | 0.0435 | 0.0460 | 136,315 | +0.00(+4.55%) |
Oct 17, 2018 | 0.0460 | 0.0460 | 0.0433 | 0.0440 | 273,981 | -0.00(-2.87%) |
Oct 16, 2018 | 0.0460 | 0.0460 | 0.0445 | 0.0453 | 88,195 | +0.00(+1.80%) |
Oct 15, 2018 | 0.0443 | 0.0469 | 0.0442 | 0.0445 | 169,394 | +0.00(+0.45%) |
Oct 12, 2018 | 0.0475 | 0.0475 | 0.0443 | 0.0443 | 256,700 | -0.00(-5.74%) |
Oct 11, 2018 | 0.0443 | 0.0473 | 0.0432 | 0.0470 | 162,417 | +0.00(+4.44%) |
Oct 10, 2018 | 0.0475 | 0.0475 | 0.0444 | 0.0450 | 52,299 | -0.00(-1.96%) |
Oct 09, 2018 | 0.0442 | 0.0475 | 0.0442 | 0.0459 | 343,409 | +0.00(+2.23%) |
Oct 08, 2018 | 0.0442 | 0.0474 | 0.0442 | 0.0449 | 276,944 | -0.00(-0.44%) |
Oct 05, 2018 | 0.0481 | 0.0500 | 0.0451 | 0.0451 | 110,100 | -0.00(-6.24%) |
Oct 04, 2018 | 0.0446 | 0.0481 | 0.0446 | 0.0481 | 624,386 | +0.00(+6.42%) |
Oct 03, 2018 | 0.0482 | 0.0500 | 0.0452 | 0.0452 | 355,441 | -0.00(-6.22%) |
Oct 02, 2018 | 0.0475 | 0.0494 | 0.0441 | 0.0482 | 525,342 | +0.00(+1.69%) |
Oct 01, 2018 | 0.0430 | 0.0495 | 0.0430 | 0.0474 | 331,362 | +0.00(+10.23%) |
Sep 28, 2018 | 0.0432 | 0.0460 | 0.0430 | 0.0430 | 410,900 | -0.00(-2.27%) |
Sep 27, 2018 | 0.0510 | 0.0510 | 0.0440 | 0.0440 | 202,250 | -0.00(-6.38%) |
Sep 26, 2018 | 0.0470 | 0.0500 | 0.0450 | 0.0470 | 203,360 | +0.00(+4.44%) |
Sep 25, 2018 | 0.0472 | 0.0500 | 0.0450 | 0.0450 | 227,300 | -0.01(-10.00%) |
Sep 24, 2018 | 0.0450 | 0.0509 | 0.0421 | 0.0500 | 781,812 | +0.00(+9.89%) |
Sep 21, 2018 | 0.0457 | 0.0470 | 0.0411 | 0.0455 | 475,700 | +0.00(+0.89%) |
Sep 20, 2018 | 0.0440 | 0.0459 | 0.0420 | 0.0451 | 507,114 | +0.00(+4.64%) |
Sep 19, 2018 | 0.0445 | 0.0445 | 0.0420 | 0.0431 | 325,308 | -0.00(-0.69%) |
Sep 18, 2018 | 0.0440 | 0.0466 | 0.0420 | 0.0434 | 267,220 | +0.00(+0.46%) |
Sep 17, 2018 | 0.0429 | 0.0444 | 0.0422 | 0.0432 | 156,650 | +0.00(+0.47%) |
Sep 14, 2018 | 0.0435 | 0.0450 | 0.0429 | 0.0430 | 451,000 | -0.00(-1.15%) |
Sep 13, 2018 | 0.0505 | 0.0505 | 0.0421 | 0.0435 | 594,945 | -0.00(-5.84%) |
Sep 12, 2018 | 0.0455 | 0.0500 | 0.0439 | 0.0462 | 362,765 | -0.00(-1.70%) |
Sep 11, 2018 | 0.0470 | 0.0470 | 0.0440 | 0.0470 | 303,088 | +0.00(+3.07%) |
Sep 10, 2018 | 0.0435 | 0.0470 | 0.0429 | 0.0456 | 1,156,483 | +0.00(+2.70%) |
Sep 07, 2018 | 0.0445 | 0.0445 | 0.0420 | 0.0444 | 444,100 | +0.00(+1.37%) |
Sep 06, 2018 | 0.0440 | 0.0459 | 0.0423 | 0.0438 | 493,471 | +0.00(+1.62%) |
Sep 05, 2018 | 0.0451 | 0.0451 | 0.0425 | 0.0431 | 353,050 | +0.00(+0.00%) |
Sep 04, 2018 | 0.0450 | 0.0480 | 0.0423 | 0.0431 | 295,351 | -0.00(-7.71%) |
Aug 31, 2018 | 0.0467 | 0.0467 | 0.0467 | 0 | +0.00(+4.71%) | |
Aug 30, 2018 | 0.0412 | 0.0460 | 0.0412 | 0.0446 | 632,581 | +0.00(+8.78%) |
Aug 29, 2018 | 0.0423 | 0.0450 | 0.0410 | 0.0410 | 359,425 | -0.00(-3.30%) |
Aug 28, 2018 | 0.0450 | 0.0469 | 0.0420 | 0.0424 | 502,493 | -0.00(-5.78%) |
Aug 27, 2018 | 0.0460 | 0.0470 | 0.0421 | 0.0450 | 293,017 | -0.00(-4.05%) |
Aug 24, 2018 | 0.0470 | 0.0470 | 0.0450 | 0.0469 | 287,900 | -0.00(-0.21%) |
Aug 23, 2018 | 0.0470 | 0.0470 | 0.0420 | 0.0470 | 544,875 | +0.00(+4.44%) |
Aug 22, 2018 | 0.0460 | 0.0500 | 0.0419 | 0.0450 | 560,965 | -0.00(-1.96%) |
Aug 21, 2018 | 0.0435 | 0.0480 | 0.0430 | 0.0459 | 627,816 | +0.00(+6.74%) |
Aug 20, 2018 | 0.0450 | 0.0450 | 0.0421 | 0.0430 | 297,462 | -0.00(-2.27%) |
Aug 17, 2018 | 0.0500 | 0.0500 | 0.0423 | 0.0440 | 213,500 | +0.00(+4.51%) |
Aug 16, 2018 | 0.0470 | 0.0480 | 0.0411 | 0.0421 | 528,489 | +0.00(+0.48%) |
Aug 15, 2018 | 0.0420 | 0.0420 | 0.0400 | 0.0419 | 202,449 | -0.00(-0.24%) |
Aug 14, 2018 | 0.0420 | 0.0434 | 0.0420 | 0.0420 | 141,150 | -0.00(-0.24%) |
Aug 13, 2018 | 0.0430 | 0.0443 | 0.0420 | 0.0421 | 343,524 | -0.00(-0.24%) |
Aug 10, 2018 | 0.0509 | 0.0509 | 0.0421 | 0.0422 | 111,000 | -0.01(-12.08%) |
Aug 09, 2018 | 0.0480 | 0.0498 | 0.0430 | 0.0480 | 213,348 | +0.00(+2.13%) |
Aug 08, 2018 | 0.0425 | 0.0480 | 0.0401 | 0.0470 | 338,838 | +0.00(+10.59%) |
Aug 07, 2018 | 0.0404 | 0.0425 | 0.0400 | 0.0425 | 303,257 | +0.00(+5.20%) |
Aug 06, 2018 | 0.0435 | 0.0470 | 0.0403 | 0.0404 | 312,210 | -0.00(-3.81%) |
Aug 03, 2018 | 0.0413 | 0.0480 | 0.0400 | 0.0420 | 180,200 | +0.00(+1.20%) |
Aug 02, 2018 | 0.0400 | 0.0500 | 0.0400 | 0.0415 | 258,331 | -0.00(-7.78%) |