Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.0453 | 0.0550 | 0.0425 | 0.0510 | 2,710,181 | +0.01(+15.91%) |
Jul 30, 2018 | 0.0420 | 0.0440 | 0.0381 | 0.0440 | 395,010 | +0.00(+4.76%) |
Jul 27, 2018 | 0.0408 | 0.0420 | 0.0380 | 0.0420 | 396,700 | +0.00(+2.44%) |
Jul 26, 2018 | 0.0400 | 0.0410 | 0.0343 | 0.0410 | 213,388 | +0.00(+2.50%) |
Jul 25, 2018 | 0.0410 | 0.0410 | 0.0330 | 0.0400 | 268,594 | +0.00(+2.83%) |
Jul 24, 2018 | 0.0375 | 0.0406 | 0.0375 | 0.0389 | 358,299 | -0.00(-2.51%) |
Jul 23, 2018 | 0.0393 | 0.0414 | 0.0393 | 0.0399 | 158,799 | -0.00(-0.25%) |
Jul 20, 2018 | 0.0415 | 0.0430 | 0.0380 | 0.0400 | 311,424 | -0.00(-3.61%) |
Jul 19, 2018 | 0.0416 | 0.0439 | 0.0415 | 0.0415 | 297,269 | -0.00(-8.65%) |
Jul 18, 2018 | 0.0420 | 0.0458 | 0.0410 | 0.0454 | 387,673 | +0.00(+8.17%) |
Jul 17, 2018 | 0.0411 | 0.0449 | 0.0410 | 0.0420 | 251,289 | -0.00(-0.24%) |
Jul 16, 2018 | 0.0415 | 0.0458 | 0.0415 | 0.0421 | 244,050 | -0.00(-4.32%) |
Jul 13, 2018 | 0.0415 | 0.0440 | 0.0415 | 0.0440 | 161,661 | +0.00(+3.41%) |
Jul 12, 2018 | 0.0415 | 0.0460 | 0.0410 | 0.0425 | 163,988 | +0.00(+2.53%) |
Jul 11, 2018 | 0.0410 | 0.0430 | 0.0410 | 0.0415 | 71,620 | -0.00(-1.19%) |
Jul 10, 2018 | 0.0410 | 0.0440 | 0.0410 | 0.0420 | 164,680 | +0.00(+2.44%) |
Jul 09, 2018 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 246,730 | -0.00(-2.38%) |
Jul 06, 2018 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 255,500 | +0.00(+0.00%) |
Jul 05, 2018 | 0.0420 | 0.0440 | 0.0411 | 0.0420 | 852,712 | -0.00(-2.33%) |
Jul 03, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | -0.00(-5.49%) | |
Jul 02, 2018 | 0.0490 | 0.0490 | 0.0450 | 0.0455 | 170,139 | +0.00(+0.89%) |
Jun 29, 2018 | 0.0431 | 0.0451 | 0.0421 | 0.0451 | 132,674 | +0.00(+4.28%) |
Jun 28, 2018 | 0.0490 | 0.0490 | 0.0432 | 0.0432 | 258,769 | -0.00(-4.10%) |
Jun 27, 2018 | 0.0600 | 0.0600 | 0.0451 | 0.0451 | 287,818 | -0.00(-7.39%) |
Jun 26, 2018 | 0.0483 | 0.0487 | 0.0430 | 0.0487 | 142,760 | +0.00(+4.84%) |
Jun 25, 2018 | 0.0410 | 0.0500 | 0.0410 | 0.0464 | 198,573 | -0.00(-3.43%) |
Jun 22, 2018 | 0.0510 | 0.0510 | 0.0460 | 0.0481 | 178,532 | -0.00(-5.69%) |
Jun 21, 2018 | 0.0570 | 0.0570 | 0.0498 | 0.0510 | 418,173 | +0.00(+5.15%) |
Jun 20, 2018 | 0.0445 | 0.0574 | 0.0415 | 0.0485 | 1,694,793 | +0.01(+15.48%) |
Jun 19, 2018 | 0.0440 | 0.0440 | 0.0415 | 0.0420 | 453,963 | +0.00(+1.20%) |
Jun 18, 2018 | 0.0432 | 0.0444 | 0.0411 | 0.0415 | 153,266 | -0.00(-3.94%) |
Jun 15, 2018 | 0.0422 | 0.0422 | 0.0432 | 428,438 | +0.00(+2.37%) | |
Jun 14, 2018 | 0.0420 | 0.0445 | 0.0420 | 0.0422 | 181,900 | -0.00(-1.86%) |
Jun 13, 2018 | 0.0450 | 0.0490 | 0.0410 | 0.0430 | 309,002 | +0.00(+1.18%) |
Jun 12, 2018 | 0.0435 | 0.0435 | 0.0410 | 0.0425 | 802,863 | -0.00(-2.30%) |
Jun 11, 2018 | 0.0475 | 0.0500 | 0.0420 | 0.0435 | 355,992 | -0.00(-3.33%) |
Jun 08, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 361,075 | -0.00(-8.35%) |
Jun 07, 2018 | 0.0500 | 0.0500 | 0.0453 | 0.0491 | 162,260 | +0.00(+3.37%) |
Jun 06, 2018 | 0.0490 | 0.0500 | 0.0450 | 0.0475 | 317,149 | +0.00(+3.26%) |
Jun 05, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0460 | 332,518 | +0.00(+2.22%) |
Jun 04, 2018 | 0.0500 | 0.0550 | 0.0448 | 0.0450 | 210,163 | +0.00(+0.45%) |
Jun 01, 2018 | 0.0420 | 0.0450 | 0.0420 | 0.0448 | 247,509 | +0.00(+6.67%) |
May 31, 2018 | 0.0468 | 0.0620 | 0.0420 | 0.0420 | 105,943 | -0.00(-6.67%) |
May 30, 2018 | 0.0425 | 0.0454 | 0.0425 | 0.0450 | 205,418 | +0.00(+7.14%) |
May 29, 2018 | 0.0417 | 0.0485 | 0.0417 | 0.0420 | 269,228 | -0.00(-10.64%) |
May 25, 2018 | 0.0470 | 0.0470 | 0.0470 | 0 | -0.00(-0.84%) | |
May 24, 2018 | 0.0475 | 0.0475 | 0.0435 | 0.0474 | 177,950 | +0.00(+2.16%) |
May 23, 2018 | 0.0490 | 0.0490 | 0.0432 | 0.0464 | 286,547 | -0.00(-2.11%) |
May 22, 2018 | 0.0477 | 0.0499 | 0.0441 | 0.0474 | 334,277 | +0.00(+2.16%) |
May 21, 2018 | 0.0431 | 0.0473 | 0.0431 | 0.0464 | 357,973 | +0.00(+7.91%) |
May 18, 2018 | 0.0499 | 0.0499 | 0.0424 | 0.0430 | 154,448 | -0.01(-12.24%) |
May 17, 2018 | 0.0413 | 0.0500 | 0.0413 | 0.0490 | 260,272 | +0.00(+8.89%) |
May 16, 2018 | 0.0412 | 0.0499 | 0.0412 | 0.0450 | 296,725 | +0.00(+0.72%) |
May 15, 2018 | 0.0440 | 0.0500 | 0.0423 | 0.0447 | 421,505 | -0.00(-4.94%) |
May 14, 2018 | 0.0411 | 0.0470 | 0.0411 | 0.0470 | 134,998 | +0.00(+11.64%) |
May 11, 2018 | 0.0420 | 0.0470 | 0.0410 | 0.0421 | 351,650 | -0.00(-0.24%) |
May 10, 2018 | 0.0410 | 0.0460 | 0.0410 | 0.0422 | 337,838 | -0.00(-6.22%) |
May 09, 2018 | 0.0470 | 0.0470 | 0.0410 | 0.0450 | 322,300 | -0.00(-3.64%) |
May 08, 2018 | 0.0421 | 0.0470 | 0.0410 | 0.0467 | 354,440 | +0.00(+11.19%) |
May 07, 2018 | 0.0428 | 0.0428 | 0.0410 | 0.0420 | 207,699 | +0.00(+0.00%) |
May 04, 2018 | 0.0422 | 0.0449 | 0.0410 | 0.0420 | 249,683 | -0.00(-6.46%) |
May 03, 2018 | 0.0456 | 0.0480 | 0.0420 | 0.0449 | 569,353 | -0.00(-2.39%) |
May 02, 2018 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 326,030 | +0.00(+2.22%) |