Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 0.0540 | 0.0540 | 0.0437 | 0.0450 | 182,175 | -0.01(-11.76%) |
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%) |