Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+2.56%) | |
Aug 30, 2018 | 0.0067 | 0.0080 | 0.0067 | 0.0078 | 325,333 | -0.00(-2.50%) |
Aug 29, 2018 | 0.0080 | 0.0080 | 0.0067 | 0.0080 | 318,358 | +0.00(+2.56%) |
Aug 28, 2018 | 0.0070 | 0.0078 | 0.0065 | 0.0078 | 263,230 | +0.00(+11.43%) |
Aug 27, 2018 | 0.0076 | 0.0078 | 0.0065 | 0.0070 | 255,800 | -0.00(-7.89%) |
Aug 24, 2018 | 0.0079 | 0.0079 | 0.0060 | 0.0076 | 578,500 | +0.00(+8.57%) |
Aug 23, 2018 | 0.0070 | 0.0079 | 0.0061 | 0.0070 | 1,038,813 | +0.00(+4.48%) |
Aug 22, 2018 | 0.0068 | 0.0079 | 0.0056 | 0.0067 | 914,800 | +0.00(+0.00%) |
Aug 21, 2018 | 0.0070 | 0.0070 | 0.0062 | 0.0067 | 357,360 | +0.00(+1.52%) |
Aug 20, 2018 | 0.0067 | 0.0070 | 0.0060 | 0.0066 | 317,100 | -0.00(-1.49%) |
Aug 17, 2018 | 0.0080 | 0.0080 | 0.0064 | 0.0067 | 761,700 | -0.00(-9.46%) |
Aug 16, 2018 | 0.0062 | 0.0087 | 0.0047 | 0.0074 | 4,018,492 | +0.00(+12.12%) |
Aug 15, 2018 | 0.0080 | 0.0080 | 0.0060 | 0.0066 | 2,415,856 | -0.00(-22.35%) |
Aug 14, 2018 | 0.0071 | 0.0086 | 0.0070 | 0.0085 | 1,383,400 | +0.00(+0.00%) |
Aug 13, 2018 | 0.0080 | 0.0090 | 0.0055 | 0.0085 | 3,539,885 | -0.00(-5.56%) |
Aug 10, 2018 | 0.0059 | 0.0095 | 0.0059 | 0.0090 | 630,200 | -0.00(-5.26%) |
Aug 09, 2018 | 0.0096 | 0.0097 | 0.0091 | 0.0095 | 342,830 | -0.00(-1.04%) |
Aug 08, 2018 | 0.0096 | 0.0096 | 0.0083 | 0.0096 | 1,137,277 | +0.00(+0.00%) |
Aug 07, 2018 | 0.0096 | 0.0096 | 0.0093 | 0.0096 | 1,241,981 | +0.00(+0.00%) |
Aug 06, 2018 | 0.0087 | 0.0096 | 0.0060 | 0.0096 | 3,837,868 | +0.00(+5.49%) |
Aug 03, 2018 | 0.0097 | 0.0097 | 0.0075 | 0.0091 | 225,200 | +0.00(+1.11%) |
Aug 02, 2018 | 0.0091 | 0.0091 | 0.0071 | 0.0090 | 2,186,173 | +0.00(+5.88%) |
Aug 01, 2018 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 186,086 | -0.00(-3.41%) |
Jul 31, 2018 | 0.0084 | 0.0090 | 0.0082 | 0.0088 | 387,500 | -0.00(-3.30%) |
Jul 30, 2018 | 0.0091 | 0.0094 | 0.0085 | 0.0091 | 386,935 | +0.00(+1.11%) |
Jul 27, 2018 | 0.0091 | 0.0093 | 0.0080 | 0.0090 | 1,552,700 | -0.00(-3.23%) |
Jul 26, 2018 | 0.0082 | 0.0094 | 0.0080 | 0.0093 | 1,036,303 | +0.00(+5.68%) |
Jul 25, 2018 | 0.0091 | 0.0091 | 0.0082 | 0.0088 | 1,285,518 | -0.00(-2.22%) |
Jul 24, 2018 | 0.0095 | 0.0095 | 0.0086 | 0.0090 | 724,335 | -0.00(-3.23%) |
Jul 23, 2018 | 0.0093 | 0.0093 | 0.0088 | 0.0093 | 562,189 | +0.00(+0.00%) |
Jul 20, 2018 | 0.0088 | 0.0093 | 0.0086 | 0.0093 | 3,149,748 | +0.00(+5.68%) |
Jul 19, 2018 | 0.0081 | 0.0089 | 0.0078 | 0.0088 | 4,557,873 | +0.00(+10.00%) |
Jul 18, 2018 | 0.0083 | 0.0083 | 0.0073 | 0.0080 | 706,122 | -0.00(-1.23%) |
Jul 17, 2018 | 0.0076 | 0.0081 | 0.0065 | 0.0081 | 3,046,633 | +0.00(+6.58%) |
Jul 16, 2018 | 0.0081 | 0.0081 | 0.0068 | 0.0076 | 1,363,735 | -0.00(-6.17%) |
Jul 13, 2018 | 0.0084 | 0.0084 | 0.0075 | 0.0081 | 2,974,946 | -0.00(-3.57%) |
Jul 12, 2018 | 0.0074 | 0.0084 | 0.0074 | 0.0084 | 4,284,896 | +0.00(+1.20%) |
Jul 11, 2018 | 0.0080 | 0.0084 | 0.0067 | 0.0083 | 2,264,214 | +0.00(+7.79%) |
Jul 10, 2018 | 0.0070 | 0.0078 | 0.0067 | 0.0077 | 4,239,094 | +0.00(+2.67%) |
Jul 09, 2018 | 0.0075 | 0.0068 | 0.0075 | 3,457,081 | +0.00(+10.29%) | |
Jul 06, 2018 | 0.0070 | 0.0070 | 0.0066 | 0.0068 | 1,052,134 | -0.00(-2.86%) |
Jul 05, 2018 | 0.0070 | 0.0070 | 0.0062 | 0.0070 | 492,898 | +0.00(+7.69%) |
Jul 03, 2018 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+3.17%) | |
Jul 02, 2018 | 0.0069 | 0.0069 | 0.0059 | 0.0063 | 795,779 | -0.00(-5.97%) |
Jun 29, 2018 | 0.0065 | 0.0067 | 0.0060 | 0.0067 | 656,893 | -0.00(-4.29%) |
Jun 28, 2018 | 0.0058 | 0.0071 | 0.0055 | 0.0070 | 1,118,471 | +0.00(+0.00%) |
Jun 27, 2018 | 0.0062 | 0.0072 | 0.0057 | 0.0070 | 1,002,923 | +0.00(+9.37%) |
Jun 26, 2018 | 0.0060 | 0.0066 | 0.0050 | 0.0064 | 2,185,718 | -0.00(-1.54%) |
Jun 25, 2018 | 0.0063 | 0.0065 | 0.0048 | 0.0065 | 1,274,439 | +0.00(+18.18%) |
Jun 22, 2018 | 0.0065 | 0.0065 | 0.0050 | 0.0055 | 1,494,925 | -0.00(-15.38%) |
Jun 21, 2018 | 0.0055 | 0.0070 | 0.0053 | 0.0065 | 1,686,133 | -0.00(-7.14%) |
Jun 20, 2018 | 0.0069 | 0.0070 | 0.0059 | 0.0070 | 1,625,237 | +0.00(+4.48%) |
Jun 19, 2018 | 0.0067 | 0.0070 | 0.0067 | 0.0067 | 772,000 | -0.00(-1.47%) |
Jun 18, 2018 | 0.0055 | 0.0069 | 0.0055 | 0.0068 | 950,664 | +0.00(+7.94%) |
Jun 15, 2018 | 0.0064 | 0.0054 | 0.0063 | 1,639,000 | -0.00(-1.56%) | |
Jun 14, 2018 | 0.0069 | 0.0069 | 0.0060 | 0.0064 | 538,207 | -0.00(-6.84%) |
Jun 13, 2018 | 0.0070 | 0.0070 | 0.0062 | 0.0069 | 3,009,429 | -0.00(-3.24%) |
Jun 12, 2018 | 0.0069 | 0.0071 | 0.0065 | 0.0071 | 4,005,457 | +0.00(+4.41%) |
Jun 11, 2018 | 0.0062 | 0.0068 | 0.0059 | 0.0068 | 3,103,669 | +0.00(+4.62%) |
Jun 08, 2018 | 0.0062 | 0.0066 | 0.0054 | 0.0065 | 2,974,000 | +0.00(+0.00%) |
Jun 07, 2018 | 0.0065 | 0.0065 | 0.0057 | 0.0065 | 1,601,895 | +0.00(+0.00%) |
Jun 06, 2018 | 0.0065 | 0.0066 | 0.0059 | 0.0065 | 2,498,897 | +0.00(+4.84%) |
Jun 05, 2018 | 0.0065 | 0.0065 | 0.0057 | 0.0062 | 2,445,389 | -0.00(-4.62%) |
Jun 04, 2018 | 0.0040 | 0.0065 | 0.0040 | 0.0065 | 6,815,540 | +0.00(+8.33%) |