Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+14.04%) | |
Aug 30, 2018 | 0.0600 | 0.0646 | 0.0540 | 0.0570 | 956,424 | -0.00(-7.77%) |
Aug 29, 2018 | 0.0600 | 0.0650 | 0.0541 | 0.0618 | 2,524,030 | +0.00(+3.00%) |
Aug 28, 2018 | 0.0818 | 0.0825 | 0.0577 | 0.0600 | 5,039,811 | -0.02(-26.38%) |
Aug 27, 2018 | 0.0778 | 0.0880 | 0.0740 | 0.0815 | 1,786,059 | -0.00(-4.12%) |
Aug 24, 2018 | 0.0876 | 0.0967 | 0.0790 | 0.0850 | 2,405,800 | -0.00(-0.23%) |
Aug 23, 2018 | 0.0750 | 0.1170 | 0.0750 | 0.0852 | 7,051,005 | +0.01(+15.60%) |
Aug 22, 2018 | 0.0650 | 0.0750 | 0.0585 | 0.0737 | 1,122,177 | +0.01(+13.38%) |
Aug 21, 2018 | 0.0714 | 0.0770 | 0.0600 | 0.0650 | 1,040,686 | -0.01(-13.33%) |
Aug 20, 2018 | 0.0894 | 0.0925 | 0.0700 | 0.0750 | 2,270,146 | -0.01(-16.48%) |
Aug 17, 2018 | 0.0900 | 0.0900 | 0.0702 | 0.0898 | 1,415,600 | -0.00(-0.11%) |
Aug 16, 2018 | 0.0710 | 0.0900 | 0.0530 | 0.0899 | 4,154,215 | +0.02(+28.43%) |
Aug 15, 2018 | 0.1120 | 0.1120 | 0.0700 | 0.0700 | 3,108,529 | -0.03(-31.37%) |
Aug 14, 2018 | 0.1125 | 0.1300 | 0.0935 | 0.1020 | 3,846,010 | -0.00(-0.97%) |
Aug 13, 2018 | 0.0875 | 0.1048 | 0.0795 | 0.1030 | 4,877,755 | +0.02(+22.18%) |
Aug 10, 2018 | 0.1030 | 0.1100 | 0.0740 | 0.0843 | 11,174,800 | -0.02(-18.94%) |
Aug 09, 2018 | 0.1140 | 0.1590 | 0.0955 | 0.1040 | 9,257,337 | -0.00(-3.70%) |
Aug 08, 2018 | 0.1030 | 0.1240 | 0.0950 | 0.1080 | 3,067,498 | +0.01(+10.66%) |
Aug 07, 2018 | 0.0815 | 0.1175 | 0.0725 | 0.0976 | 8,593,217 | +0.01(+16.19%) |
Aug 06, 2018 | 0.0455 | 0.0893 | 0.0431 | 0.0840 | 6,876,996 | +0.04(+85.02%) |
Aug 03, 2018 | 0.0382 | 0.0460 | 0.0350 | 0.0454 | 2,478,400 | +0.01(+18.85%) |
Aug 02, 2018 | 0.0660 | 0.0670 | 0.0365 | 0.0382 | 11,525,091 | -0.02(-36.33%) |
Aug 01, 2018 | 0.0155 | 0.0679 | 0.0155 | 0.0600 | 25,466,558 | +0.04(+294.74%) |
Jul 31, 2018 | 0.0164 | 0.0171 | 0.0130 | 0.0152 | 1,299,194 | -0.00(-9.52%) |
Jul 30, 2018 | 0.0105 | 0.0168 | 0.0105 | 0.0168 | 2,530,070 | +0.01(+55.56%) |
Jul 27, 2018 | 0.0090 | 0.0119 | 0.0090 | 0.0108 | 1,290,200 | +0.00(+8.00%) |
Jul 26, 2018 | 0.0116 | 0.0120 | 0.0071 | 0.0100 | 2,638,481 | -0.00(-13.94%) |
Jul 25, 2018 | 0.0180 | 0.0180 | 0.0100 | 0.0116 | 2,126,596 | -0.00(-25.03%) |
Jul 24, 2018 | 0.0114 | 0.0180 | 0.0101 | 0.0155 | 2,116,092 | +0.00(+34.78%) |
Jul 23, 2018 | 0.0085 | 0.0135 | 0.0074 | 0.0115 | 1,383,925 | +0.01(+76.92%) |
Jul 20, 2018 | 0.0100 | 0.0100 | 0.0065 | 0.0065 | 841,176 | +0.00(+0.00%) |
Jul 19, 2018 | 0.0079 | 0.0104 | 0.0061 | 0.0065 | 2,042,234 | -0.00(-4.41%) |
Jul 17, 2018 | 0.0068 | 0.0068 | 0.0068 | 0 | -0.00(-2.86%) | |
Jul 16, 2018 | 0.0056 | 0.0070 | 0.0056 | 0.0070 | 142,384 | -0.00(-6.67%) |
Jul 13, 2018 | 0.0075 | 0.0075 | 0.0056 | 0.0075 | 240,940 | +0.00(+0.00%) |
Jul 12, 2018 | 0.0070 | 0.0075 | 0.0057 | 0.0075 | 1,945,902 | +0.00(+0.00%) |
Jul 11, 2018 | 0.0080 | 0.0080 | 0.0065 | 0.0075 | 192,600 | +0.00(+1.35%) |
Jul 10, 2018 | 0.0070 | 0.0075 | 0.0068 | 0.0074 | 555,533 | +0.00(+5.71%) |
Jul 09, 2018 | 0.0095 | 0.0095 | 0.0095 | 0.0070 | 421,491 | -0.00(-12.50%) |
Jul 06, 2018 | 0.0120 | 0.0135 | 0.0080 | 0.0080 | 1,261,606 | -0.00(-24.53%) |
Jul 05, 2018 | 0.0165 | 0.0170 | 0.0106 | 0.0106 | 672,476 | -0.01(-39.94%) |
Jul 03, 2018 | 0.0176 | 0.0176 | 0.0176 | 0 | +0.00(+1.44%) | |
Jul 02, 2018 | 0.0200 | 0.0230 | 0.0174 | 0.0174 | 1,348,897 | -0.00(-0.57%) |
Jun 29, 2018 | 0.0160 | 0.0200 | 0.0141 | 0.0175 | 960,126 | +0.00(+16.67%) |
Jun 28, 2018 | 0.0144 | 0.0150 | 0.0113 | 0.0150 | 1,514,941 | +0.00(+4.17%) |
Jun 27, 2018 | 0.0185 | 0.0189 | 0.0120 | 0.0144 | 1,071,352 | -0.00(-20.13%) |
Jun 26, 2018 | 0.0194 | 0.0217 | 0.0120 | 0.0180 | 1,676,758 | +0.01(+38.69%) |
Jun 25, 2018 | 0.0275 | 0.0275 | 0.0130 | 0.0130 | 1,562,938 | -0.02(-60.00%) |
Jun 22, 2018 | 0.0282 | 0.0420 | 0.0210 | 0.0325 | 717,694 | +0.01(+38.30%) |
Jun 21, 2018 | 0.0150 | 0.0300 | 0.0120 | 0.0235 | 2,010,267 | +0.01(+46.88%) |
Jun 20, 2018 | 0.0200 | 0.0200 | 0.0140 | 0.0160 | 234,297 | -0.00(-20.00%) |
Jun 19, 2018 | 0.0250 | 0.0280 | 0.0166 | 0.0200 | 1,029,157 | -0.01(-28.57%) |
Jun 18, 2018 | 0.0279 | 0.0280 | 0.0211 | 0.0280 | 69,650 | -0.00(-0.71%) |
Jun 15, 2018 | 0.0286 | 0.0286 | 0.0282 | 0 | -0.00(-1.57%) | |
Jun 14, 2018 | 0.0240 | 0.0286 | 0.0240 | 0.0286 | 18,222 | -0.00(-1.21%) |
Jun 13, 2018 | 0.0310 | 0.0310 | 0.0231 | 0.0290 | 120,634 | +0.00(+7.41%) |
Jun 12, 2018 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 122,500 | +0.00(+0.00%) |
Jun 11, 2018 | 0.0310 | 0.0310 | 0.0260 | 0.0270 | 163,209 | -0.00(-12.90%) |
Jun 08, 2018 | 0.0306 | 0.0310 | 0.0250 | 0.0310 | 201,345 | +0.00(+0.32%) |
Jun 07, 2018 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 20,000 | +0.00(+1.31%) |
Jun 06, 2018 | 0.0310 | 0.0310 | 0.0290 | 0.0305 | 448,300 | +0.00(+3.39%) |
Jun 05, 2018 | 0.0425 | 0.0425 | 0.0201 | 0.0295 | 302,177 | -0.02(-34.44%) |
Jun 04, 2018 | 0.0305 | 0.0500 | 0.0305 | 0.0450 | 157,103 | +0.00(+12.50%) |