Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.0647 | 0.0647 | 0.0647 | 0 | -0.02(-19.13%) | |
Dec 28, 2018 | 0.0600 | 0.0900 | 0.0600 | 0.0800 | 2,046,600 | +0.02(+33.33%) |
Dec 27, 2018 | 0.0577 | 0.0770 | 0.0550 | 0.0600 | 1,560,786 | +0.01(+12.15%) |
Dec 26, 2018 | 0.0501 | 0.0600 | 0.0500 | 0.0535 | 979,356 | +0.00(+7.00%) |
Dec 24, 2018 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 745,800 | -0.01(-16.67%) |
Dec 21, 2018 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 767,200 | +0.00(+0.00%) |
Dec 20, 2018 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 1,139,044 | -0.00(-7.26%) |
Dec 19, 2018 | 0.0690 | 0.0700 | 0.0620 | 0.0647 | 577,820 | -0.01(-7.57%) |
Dec 18, 2018 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 756,893 | +0.00(+0.00%) |
Dec 17, 2018 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 1,445,480 | -0.01(-12.50%) |
Dec 14, 2018 | 0.1000 | 0.1000 | 0.0700 | 0.0800 | 1,397,700 | -0.02(-17.86%) |
Dec 13, 2018 | 0.0980 | 0.1050 | 0.0940 | 0.0974 | 481,543 | -0.00(-0.10%) |
Dec 12, 2018 | 0.0970 | 0.1000 | 0.0950 | 0.0975 | 832,241 | -0.00(-2.50%) |
Dec 11, 2018 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | 906,306 | -0.01(-9.09%) |
Dec 10, 2018 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | 1,016,505 | -0.01(-4.35%) |
Dec 07, 2018 | 0.0980 | 0.1300 | 0.0920 | 0.1150 | 2,101,300 | +0.01(+11.54%) |
Dec 06, 2018 | 0.1010 | 0.1095 | 0.1000 | 0.1031 | 1,207,379 | -0.01(-7.95%) |
Dec 04, 2018 | 0.1210 | 0.1280 | 0.0950 | 0.1120 | 1,048,600 | -0.01(-6.67%) |
Dec 03, 2018 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 433,333 | -0.01(-5.51%) |
Nov 30, 2018 | 0.1360 | 0.1360 | 0.1250 | 0.1270 | 439,300 | -0.01(-6.07%) |
Nov 29, 2018 | 0.1305 | 0.1400 | 0.1305 | 0.1352 | 289,574 | +0.00(+0.15%) |
Nov 28, 2018 | 0.1325 | 0.1380 | 0.1300 | 0.1350 | 503,475 | -0.00(-1.53%) |
Nov 27, 2018 | 0.1430 | 0.1430 | 0.1324 | 0.1371 | 447,074 | -0.00(-2.07%) |
Nov 26, 2018 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 469,717 | +0.00(+0.00%) |
Nov 23, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 319,800 | +0.00(+3.09%) |
Nov 21, 2018 | 0.1358 | 0.1358 | 0.1358 | 0 | +0.00(+2.11%) | |
Nov 20, 2018 | 0.1351 | 0.1351 | 0.1281 | 0.1330 | 661,987 | -0.00(-1.55%) |
Nov 19, 2018 | 0.1543 | 0.1550 | 0.1300 | 0.1351 | 902,419 | -0.00(-3.50%) |
Nov 16, 2018 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 426,100 | +0.00(+3.24%) |
Nov 15, 2018 | 0.1600 | 0.1627 | 0.1120 | 0.1356 | 1,844,205 | -0.03(-20.24%) |
Nov 14, 2018 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 534,861 | +0.00(+0.29%) |
Nov 13, 2018 | 0.1705 | 0.1714 | 0.1550 | 0.1695 | 531,458 | -0.00(-0.59%) |
Nov 12, 2018 | 0.1745 | 0.1832 | 0.1700 | 0.1705 | 472,777 | -0.01(-7.34%) |
Nov 09, 2018 | 0.1710 | 0.1950 | 0.1710 | 0.1840 | 513,900 | +0.00(+2.22%) |
Nov 08, 2018 | 0.1870 | 0.1870 | 0.1700 | 0.1800 | 430,319 | -0.01(-5.26%) |
Nov 07, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 520,482 | -0.00(-1.55%) |
Nov 06, 2018 | 0.1980 | 0.1980 | 0.1880 | 0.1930 | 399,535 | +0.00(+1.58%) |
Nov 05, 2018 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 550,788 | -0.01(-5.00%) |
Nov 02, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.2000 | 855,900 | -0.00(-1.23%) |
Nov 01, 2018 | 0.2167 | 0.2220 | 0.1950 | 0.2025 | 994,412 | -0.01(-6.64%) |
Oct 31, 2018 | 0.2260 | 0.2260 | 0.2000 | 0.2169 | 1,165,260 | +0.01(+3.29%) |
Oct 30, 2018 | 0.2000 | 0.2500 | 0.2000 | 0.2100 | 2,423,230 | +0.01(+4.58%) |
Oct 29, 2018 | 0.2193 | 0.2400 | 0.1950 | 0.2008 | 1,778,444 | +0.01(+2.97%) |
Oct 26, 2018 | 0.1990 | 0.2700 | 0.1930 | 0.1950 | 6,539,000 | +0.01(+5.81%) |
Oct 25, 2018 | 0.1941 | 0.2050 | 0.1822 | 0.1843 | 710,726 | -0.00(-0.32%) |
Oct 24, 2018 | 0.2080 | 0.2100 | 0.1750 | 0.1849 | 1,168,494 | -0.02(-7.55%) |
Oct 23, 2018 | 0.2200 | 0.2400 | 0.1900 | 0.2000 | 1,956,452 | -0.04(-16.67%) |
Oct 22, 2018 | 0.1900 | 0.3200 | 0.1900 | 0.2400 | 8,225,467 | +0.07(+41.18%) |
Oct 19, 2018 | 0.1500 | 0.2100 | 0.1400 | 0.1700 | 2,971,800 | +0.02(+13.33%) |
Oct 18, 2018 | 0.1600 | 0.1700 | 0.1430 | 0.1500 | 810,385 | -0.02(-11.76%) |
Oct 17, 2018 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 570,904 | +0.00(+0.00%) |
Oct 16, 2018 | 0.2094 | 0.2130 | 0.1597 | 0.1700 | 792,789 | -0.03(-14.79%) |
Oct 15, 2018 | 0.2413 | 0.2413 | 0.1994 | 0.1995 | 263,904 | -0.03(-13.26%) |
Oct 12, 2018 | 0.2390 | 0.2420 | 0.2250 | 0.2300 | 203,800 | +0.00(+0.92%) |
Oct 11, 2018 | 0.2501 | 0.2579 | 0.2000 | 0.2279 | 156,327 | -0.02(-8.84%) |
Oct 10, 2018 | 0.2690 | 0.2770 | 0.2230 | 0.2500 | 402,808 | -0.03(-10.71%) |
Oct 09, 2018 | 0.2550 | 0.2998 | 0.2500 | 0.2800 | 506,060 | +0.02(+7.69%) |
Oct 08, 2018 | 0.2500 | 0.3000 | 0.2500 | 0.2600 | 214,556 | -0.02(-7.14%) |
Oct 05, 2018 | 0.2700 | 0.3100 | 0.2600 | 0.2800 | 454,100 | +0.01(+3.70%) |
Oct 04, 2018 | 0.3000 | 0.3600 | 0.2600 | 0.2700 | 546,378 | +0.00(+0.00%) |
Oct 03, 2018 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 363,504 | +0.01(+1.93%) |
Oct 02, 2018 | 0.2800 | 0.2814 | 0.2520 | 0.2649 | 170,745 | -0.01(-3.67%) |