Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.50%) | |
Oct 30, 2018 | 0.0915 | 0.0915 | 0.0751 | 0.0796 | 14,000 | -0.02(-20.32%) |
Oct 26, 2018 | 0.0999 | 0.0999 | 0.0999 | 0 | +0.01(+10.39%) | |
Oct 24, 2018 | 0.0905 | 0.0905 | 0.0905 | 0 | -0.00(-3.52%) | |
Oct 23, 2018 | 0.0861 | 0.1005 | 0.0857 | 0.0938 | 103,682 | -0.01(-10.58%) |
Oct 22, 2018 | 0.1000 | 0.1049 | 0.1000 | 0.1049 | 32,501 | +0.00(+0.00%) |
Oct 19, 2018 | 0.1090 | 0.1150 | 0.1049 | 0.1049 | 25,500 | -0.01(-6.92%) |
Oct 18, 2018 | 0.1227 | 0.1227 | 0.1127 | 0.1127 | 15,500 | -0.01(-7.92%) |
Oct 17, 2018 | 0.1200 | 0.1366 | 0.1066 | 0.1224 | 33,892 | -0.01(-6.42%) |
Oct 16, 2018 | 0.1455 | 0.1455 | 0.1289 | 0.1308 | 75,451 | -0.01(-9.04%) |
Oct 15, 2018 | 0.1337 | 0.1442 | 0.1270 | 0.1438 | 88,926 | +0.01(+8.69%) |
Oct 12, 2018 | 0.1447 | 0.1447 | 0.1276 | 0.1323 | 63,100 | -0.01(-10.00%) |
Oct 11, 2018 | 0.1629 | 0.1673 | 0.1399 | 0.1470 | 32,280 | -0.02(-11.92%) |
Oct 10, 2018 | 0.1648 | 0.1681 | 0.1600 | 0.1669 | 55,571 | +0.01(+6.65%) |
Oct 09, 2018 | 0.1541 | 0.1607 | 0.1483 | 0.1565 | 116,833 | +0.01(+4.33%) |
Oct 08, 2018 | 0.1650 | 0.1650 | 0.1500 | 0.1500 | 60,500 | -0.01(-7.98%) |
Oct 05, 2018 | 0.1529 | 0.1648 | 0.1450 | 0.1630 | 77,700 | +0.02(+10.96%) |
Oct 04, 2018 | 0.1799 | 0.1800 | 0.1350 | 0.1469 | 175,965 | -0.03(-15.09%) |
Oct 03, 2018 | 0.1398 | 0.1970 | 0.1370 | 0.1730 | 123,379 | +0.03(+23.13%) |
Oct 02, 2018 | 0.1173 | 0.1442 | 0.1173 | 0.1405 | 70,193 | +0.04(+36.41%) |
Oct 01, 2018 | 0.0877 | 0.1049 | 0.0877 | 0.1030 | 58,000 | +0.02(+25.61%) |
Sep 28, 2018 | 0.0845 | 0.0845 | 0.0820 | 0.0820 | 2,000 | -0.01(-12.11%) |
Sep 27, 2018 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | 20,000 | +0.01(+8.74%) |
Sep 26, 2018 | 0.0953 | 0.0953 | 0.0858 | 0.0858 | 11,285 | -0.01(-9.40%) |
Sep 25, 2018 | 0.1028 | 0.1028 | 0.0900 | 0.0947 | 27,184 | +0.01(+8.11%) |
Sep 24, 2018 | 0.1000 | 0.1000 | 0.0876 | 0.0876 | 20,500 | -0.02(-19.26%) |
Sep 21, 2018 | 0.1107 | 0.1107 | 0.0955 | 0.1085 | 126,300 | +0.00(+2.65%) |
Sep 20, 2018 | 0.0912 | 0.1145 | 0.0912 | 0.1057 | 44,863 | +0.02(+17.58%) |
Sep 19, 2018 | 0.1130 | 0.1150 | 0.0899 | 0.0899 | 78,108 | -0.02(-18.35%) |
Sep 18, 2018 | 0.0700 | 0.1101 | 0.0700 | 0.1101 | 124,124 | +0.03(+34.43%) |
Sep 17, 2018 | 0.0781 | 0.0819 | 0.0781 | 0.0819 | 41,700 | +0.01(+14.39%) |
Sep 14, 2018 | 0.0745 | 0.0745 | 0.0678 | 0.0716 | 17,100 | -0.00(-5.42%) |
Sep 13, 2018 | 0.0814 | 0.0834 | 0.0757 | 0.0757 | 50,500 | +0.00(+0.66%) |
Sep 12, 2018 | 0.0857 | 0.0860 | 0.0752 | 0.0752 | 2,800 | +0.01(+19.55%) |
Sep 10, 2018 | 0.0629 | 0.0629 | 0.0629 | 0 | -0.00(-0.63%) | |
Sep 07, 2018 | 0.0596 | 0.0633 | 0.0596 | 0.0633 | 24,300 | -0.00(-3.36%) |
Sep 06, 2018 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 1,171 | -0.00(-5.48%) |
Sep 04, 2018 | 0.0693 | 0.0693 | 0.0693 | 0 | +0.00(+6.62%) | |
Aug 31, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.00(-4.69%) | |
Aug 30, 2018 | 0.0743 | 0.0743 | 0.0600 | 0.0682 | 2,430 | -0.00(-5.93%) |
Aug 28, 2018 | 0.0725 | 0.0725 | 0.0725 | 0 | -0.00(-4.35%) | |
Aug 27, 2018 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | 500 | +0.01(+16.08%) |
Aug 24, 2018 | 0.0664 | 0.0682 | 0.0653 | 0.0653 | 2,300 | -0.00(-3.83%) |
Aug 23, 2018 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 2,709 | +0.00(+6.09%) |
Aug 22, 2018 | 0.0670 | 0.0670 | 0.0633 | 0.0640 | 8,042 | -0.00(-1.08%) |
Aug 21, 2018 | 0.0546 | 0.0669 | 0.0546 | 0.0647 | 25,500 | +0.01(+18.72%) |
Aug 20, 2018 | 0.0641 | 0.0641 | 0.0530 | 0.0545 | 13,709 | -0.01(-20.32%) |
Aug 17, 2018 | 0.0553 | 0.0684 | 0.0553 | 0.0684 | 31,100 | +0.00(+7.38%) |
Aug 16, 2018 | 0.0583 | 0.0637 | 0.0583 | 0.0637 | 17,800 | -0.00(-1.70%) |
Aug 14, 2018 | 0.0648 | 0.0648 | 0.0648 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 0.0648 | 0.0648 | 0.0648 | 0 | -0.01(-8.60%) | |
Aug 09, 2018 | 0.0709 | 0.0709 | 0.0709 | 0.0709 | 10,000 | +0.01(+11.13%) |
Aug 08, 2018 | 0.0621 | 0.0638 | 0.0621 | 0.0638 | 20,365 | -0.01(-18.21%) |
Aug 07, 2018 | 0.0780 | 0.0780 | 0.0780 | 50 | +0.00(+0.00%) | |
Aug 06, 2018 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 200 | +0.01(+14.54%) |