Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0749 | 0.0749 | 0.0749 | 5 | +0.00(+0.00%) | |
Oct 29, 2018 | 0.0749 | 0.0749 | 0.0749 | 0 | -0.01(-9.32%) | |
Oct 26, 2018 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | 300 | +0.00(+5.49%) |
Oct 24, 2018 | 0.0783 | 0.0783 | 0.0783 | 0 | -0.00(-2.25%) | |
Oct 23, 2018 | 0.0838 | 0.0838 | 0.0801 | 0.0801 | 4,570 | +0.00(+0.13%) |
Oct 22, 2018 | 0.0690 | 0.0800 | 0.0690 | 0.0800 | 48,550 | +0.00(+1.27%) |
Oct 18, 2018 | 0.0790 | 0.0790 | 0.0790 | 0 | +0.01(+6.90%) | |
Oct 17, 2018 | 0.0782 | 0.0782 | 0.0739 | 0.0739 | 63,000 | -0.01(-7.39%) |
Oct 16, 2018 | 0.0705 | 0.0798 | 0.0705 | 0.0798 | 6,700 | -0.00(-0.25%) |
Oct 15, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 260 | +0.00(+2.30%) |
Oct 12, 2018 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 500 | -0.00(-2.25%) |
Oct 11, 2018 | 0.0830 | 0.0830 | 0.0755 | 0.0800 | 69,650 | +0.00(+0.00%) |
Oct 10, 2018 | 0.0780 | 0.0800 | 0.0741 | 0.0800 | 200,000 | -0.01(-12.47%) |
Oct 09, 2018 | 0.0900 | 0.0960 | 0.0900 | 0.0914 | 5,000 | -0.00(-1.72%) |
Oct 05, 2018 | 0.0930 | 0.0930 | 0.0930 | 0 | +0.00(+0.11%) | |
Oct 04, 2018 | 0.0930 | 0.0939 | 0.0929 | 0.0929 | 9,700 | +0.00(+5.21%) |
Oct 03, 2018 | 0.0950 | 0.0950 | 0.0883 | 0.0883 | 100,300 | +0.00(+1.49%) |
Oct 02, 2018 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 6,250 | +0.00(+2.35%) |
Oct 01, 2018 | 0.0780 | 0.0970 | 0.0780 | 0.0850 | 1,700 | -0.00(-5.56%) |
Sep 28, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 50,000 | +0.00(+5.88%) |
Sep 27, 2018 | 0.0883 | 0.0883 | 0.0850 | 0.0850 | 13,700 | +0.00(+1.80%) |
Sep 26, 2018 | 0.0849 | 0.0870 | 0.0835 | 0.0835 | 20,000 | -0.01(-6.60%) |
Sep 25, 2018 | 0.0894 | 0.0894 | 0.0894 | 0.0894 | 50,000 | -0.00(-4.79%) |
Sep 24, 2018 | 0.0950 | 0.0950 | 0.0915 | 0.0939 | 5,000 | +0.00(+1.19%) |
Sep 20, 2018 | 0.0928 | 0.0928 | 0.0928 | 0 | +0.01(+13.31%) | |
Sep 19, 2018 | 0.1001 | 0.1001 | 0.0819 | 0.0819 | 412,037 | -0.02(-19.71%) |
Sep 18, 2018 | 0.1058 | 0.1058 | 0.1020 | 0.1020 | 9,000 | +0.01(+12.09%) |
Sep 14, 2018 | 0.0910 | 0.0910 | 0.0910 | 0 | -0.02(-14.79%) | |
Sep 12, 2018 | 0.1068 | 0.1068 | 0.1068 | 0 | -0.00(-1.57%) | |
Sep 11, 2018 | 0.0995 | 0.1101 | 0.0980 | 0.1085 | 6,070 | -0.01(-10.48%) |
Sep 07, 2018 | 0.1212 | 0.1212 | 0.1212 | 0 | -0.01(-4.57%) | |
Sep 06, 2018 | 0.1200 | 0.1298 | 0.1200 | 0.1270 | 20,500 | +0.01(+11.50%) |
Sep 05, 2018 | 0.1157 | 0.1157 | 0.1118 | 0.1139 | 20,200 | +0.00(+4.30%) |
Sep 04, 2018 | 0.1112 | 0.1112 | 0.1092 | 0.1092 | 1,150 | -0.01(-7.22%) |
Aug 31, 2018 | 0.1177 | 0.1177 | 0.1177 | 0 | +0.01(+7.00%) | |
Aug 30, 2018 | 0.1100 | 0.1100 | 0.1079 | 0.1100 | 21,250 | -0.01(-11.58%) |
Aug 29, 2018 | 0.1199 | 0.1244 | 0.1100 | 0.1244 | 26,738 | +0.00(+1.47%) |
Aug 28, 2018 | 0.1259 | 0.1259 | 0.1226 | 0.1226 | 7,000 | -0.00(-2.54%) |
Aug 27, 2018 | 0.1278 | 0.1278 | 0.1258 | 0.1258 | 1,638 | -0.00(-1.72%) |
Aug 24, 2018 | 0.1171 | 0.1280 | 0.1171 | 0.1280 | 5,100 | +0.02(+14.29%) |
Aug 23, 2018 | 0.1283 | 0.1290 | 0.1100 | 0.1120 | 50,645 | -0.03(-18.43%) |
Aug 22, 2018 | 0.1340 | 0.1375 | 0.1340 | 0.1373 | 4,053 | +0.00(+0.96%) |
Aug 21, 2018 | 0.1360 | 0.1399 | 0.1300 | 0.1360 | 193,585 | +0.01(+8.37%) |
Aug 20, 2018 | 0.1400 | 0.1403 | 0.1255 | 0.1255 | 68,700 | -0.01(-7.65%) |
Aug 17, 2018 | 0.1300 | 0.1359 | 0.1273 | 0.1359 | 130,800 | +0.02(+13.25%) |
Aug 16, 2018 | 0.1218 | 0.1218 | 0.1200 | 0.1200 | 15,000 | +0.01(+7.91%) |
Aug 15, 2018 | 0.1150 | 0.1260 | 0.0950 | 0.1112 | 247,099 | +0.01(+10.54%) |
Aug 14, 2018 | 0.0968 | 0.1006 | 0.0968 | 0.1006 | 9,000 | +0.00(+0.50%) |
Aug 13, 2018 | 0.1130 | 0.1130 | 0.1001 | 0.1001 | 22,600 | +0.00(+0.00%) |
Aug 10, 2018 | 0.1001 | 0.1001 | 0.1001 | 0.1001 | 1,000 | -0.02(-15.10%) |
Aug 09, 2018 | 0.1179 | 0.1179 | 0.1179 | 0.1179 | 21,180 | -0.00(-2.56%) |
Aug 08, 2018 | 0.1168 | 0.1250 | 0.1144 | 0.1210 | 75,800 | +0.05(+61.33%) |
Aug 06, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.02(-24.01%) | |
Aug 02, 2018 | 0.0987 | 0.0987 | 0.0987 | 0 | -0.00(-1.30%) |