Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0087 | 0.0090 | 0.0070 | 0.0080 | 4,642,852 | -0.00(-2.44%) |
Oct 30, 2018 | 0.0095 | 0.0095 | 0.0082 | 0.0082 | 856,557 | -0.00(-13.68%) |
Oct 29, 2018 | 0.0081 | 0.0105 | 0.0080 | 0.0095 | 1,339,232 | +0.00(+18.75%) |
Oct 26, 2018 | 0.0083 | 0.0083 | 0.0080 | 0.0080 | 1,192,300 | -0.00(-3.61%) |
Oct 25, 2018 | 0.0079 | 0.0084 | 0.0079 | 0.0083 | 557,183 | +0.00(+3.75%) |
Oct 24, 2018 | 0.0069 | 0.0082 | 0.0069 | 0.0080 | 966,964 | +0.00(+9.59%) |
Oct 23, 2018 | 0.0085 | 0.0085 | 0.0073 | 0.0073 | 742,999 | -0.00(-23.16%) |
Oct 22, 2018 | 0.0080 | 0.0095 | 0.0070 | 0.0095 | 3,025,130 | +0.00(+11.76%) |
Oct 19, 2018 | 0.0090 | 0.0093 | 0.0074 | 0.0085 | 5,207,700 | -0.00(-9.57%) |
Oct 18, 2018 | 0.0073 | 0.0100 | 0.0066 | 0.0094 | 6,858,284 | +0.00(+28.77%) |
Oct 17, 2018 | 0.0075 | 0.0075 | 0.0068 | 0.0073 | 2,092,600 | -0.00(-7.59%) |
Oct 16, 2018 | 0.0080 | 0.0080 | 0.0070 | 0.0079 | 3,511,462 | +0.00(+3.95%) |
Oct 15, 2018 | 0.0083 | 0.0083 | 0.0075 | 0.0076 | 2,690,151 | -0.00(-8.43%) |
Oct 12, 2018 | 0.0090 | 0.0090 | 0.0076 | 0.0083 | 2,501,800 | -0.00(-6.74%) |
Oct 11, 2018 | 0.0109 | 0.0109 | 0.0086 | 0.0089 | 2,434,201 | -0.00(-19.09%) |
Oct 10, 2018 | 0.0111 | 0.0145 | 0.0090 | 0.0110 | 1,759,042 | +0.00(+0.00%) |
Oct 09, 2018 | 0.0079 | 0.0120 | 0.0075 | 0.0110 | 2,539,369 | +0.00(+42.86%) |
Oct 08, 2018 | 0.0076 | 0.0094 | 0.0075 | 0.0077 | 148,909 | +0.00(+0.00%) |
Oct 05, 2018 | 0.0094 | 0.0094 | 0.0077 | 0.0077 | 1,534,800 | -0.00(-18.09%) |
Oct 04, 2018 | 0.0075 | 0.0094 | 0.0075 | 0.0094 | 687,571 | +0.00(+16.05%) |
Oct 03, 2018 | 0.0085 | 0.0085 | 0.0080 | 0.0081 | 344,011 | +0.00(+0.00%) |
Oct 02, 2018 | 0.0080 | 0.0081 | 0.0070 | 0.0081 | 2,258,712 | +0.00(+8.00%) |
Oct 01, 2018 | 0.0086 | 0.0086 | 0.0075 | 0.0075 | 3,291,621 | -0.00(-6.25%) |
Sep 28, 2018 | 0.0082 | 0.0083 | 0.0075 | 0.0080 | 638,500 | -0.00(-3.61%) |
Sep 27, 2018 | 0.0086 | 0.0086 | 0.0080 | 0.0083 | 804,500 | +0.00(+1.22%) |
Sep 26, 2018 | 0.0086 | 0.0087 | 0.0081 | 0.0082 | 1,103,867 | -0.00(-5.75%) |
Sep 25, 2018 | 0.0087 | 0.0087 | 0.0081 | 0.0087 | 3,209,867 | +0.00(+2.35%) |
Sep 24, 2018 | 0.0087 | 0.0087 | 0.0081 | 0.0085 | 944,168 | +0.00(+0.00%) |
Sep 21, 2018 | 0.0086 | 0.0093 | 0.0083 | 0.0085 | 2,566,700 | -0.00(-5.56%) |
Sep 20, 2018 | 0.0095 | 0.0095 | 0.0085 | 0.0090 | 1,028,523 | -0.00(-2.17%) |
Sep 19, 2018 | 0.0100 | 0.0100 | 0.0085 | 0.0092 | 3,024,591 | -0.00(-5.15%) |
Sep 18, 2018 | 0.0089 | 0.0100 | 0.0082 | 0.0097 | 5,602,669 | +0.00(+14.12%) |
Sep 17, 2018 | 0.0090 | 0.0090 | 0.0081 | 0.0085 | 784,622 | -0.00(-2.30%) |
Sep 14, 2018 | 0.0090 | 0.0100 | 0.0080 | 0.0087 | 1,672,300 | -0.00(-15.53%) |
Sep 13, 2018 | 0.0092 | 0.0103 | 0.0083 | 0.0103 | 2,415,595 | +0.00(+10.75%) |
Sep 12, 2018 | 0.0088 | 0.0105 | 0.0088 | 0.0093 | 2,263,402 | -0.00(-3.12%) |
Sep 11, 2018 | 0.0125 | 0.0125 | 0.0088 | 0.0096 | 4,420,319 | -0.00(-8.57%) |
Sep 10, 2018 | 0.0093 | 0.0116 | 0.0093 | 0.0105 | 3,595,279 | +0.00(+14.13%) |
Sep 07, 2018 | 0.0093 | 0.0135 | 0.0092 | 0.0092 | 9,714,300 | +0.00(+6.98%) |
Sep 06, 2018 | 0.0097 | 0.0099 | 0.0084 | 0.0086 | 105,900 | -0.00(-9.47%) |
Sep 05, 2018 | 0.0095 | 0.0099 | 0.0090 | 0.0095 | 483,348 | +0.00(+3.26%) |
Sep 04, 2018 | 0.0085 | 0.0098 | 0.0085 | 0.0092 | 2,555,920 | +0.00(+8.24%) |
Aug 31, 2018 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+3.66%) | |
Aug 30, 2018 | 0.0070 | 0.0090 | 0.0070 | 0.0082 | 170,172 | -0.00(-2.38%) |
Aug 29, 2018 | 0.0099 | 0.0099 | 0.0071 | 0.0084 | 2,046,205 | -0.00(-15.15%) |
Aug 28, 2018 | 0.0092 | 0.0100 | 0.0082 | 0.0099 | 188,533 | +0.00(+2.06%) |
Aug 27, 2018 | 0.0092 | 0.0100 | 0.0089 | 0.0097 | 398,167 | +0.00(+8.99%) |
Aug 24, 2018 | 0.0088 | 0.0092 | 0.0080 | 0.0089 | 147,500 | -0.00(-1.11%) |
Aug 23, 2018 | 0.0082 | 0.0090 | 0.0063 | 0.0090 | 420,928 | -0.00(-9.09%) |
Aug 22, 2018 | 0.0099 | 0.0100 | 0.0088 | 0.0099 | 184,000 | +0.00(+19.28%) |
Aug 21, 2018 | 0.0096 | 0.0096 | 0.0080 | 0.0083 | 1,313,808 | -0.00(-12.63%) |
Aug 20, 2018 | 0.0091 | 0.0096 | 0.0091 | 0.0095 | 152,450 | -0.00(-4.04%) |
Aug 17, 2018 | 0.0100 | 0.0103 | 0.0092 | 0.0099 | 445,000 | -0.00(-1.00%) |
Aug 16, 2018 | 0.0129 | 0.0129 | 0.0100 | 0.0100 | 588,960 | -0.00(-8.26%) |
Aug 15, 2018 | 0.0100 | 0.0109 | 0.0100 | 0.0109 | 47,500 | +0.00(+9.00%) |
Aug 14, 2018 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 131,575 | -0.00(-8.26%) |
Aug 13, 2018 | 0.0100 | 0.0110 | 0.0100 | 0.0109 | 196,300 | -0.00(-0.91%) |
Aug 10, 2018 | 0.0114 | 0.0129 | 0.0105 | 0.0110 | 428,100 | +0.00(+2.80%) |
Aug 09, 2018 | 0.0115 | 0.0115 | 0.0094 | 0.0107 | 373,050 | -0.00(-8.55%) |
Aug 08, 2018 | 0.0110 | 0.0122 | 0.0110 | 0.0117 | 322,569 | +0.00(+9.35%) |
Aug 07, 2018 | 0.0111 | 0.0120 | 0.0107 | 0.0107 | 325,826 | -0.00(-10.83%) |
Aug 06, 2018 | 0.0137 | 0.0137 | 0.0115 | 0.0120 | 609,159 | +0.00(+0.84%) |
Aug 03, 2018 | 0.0107 | 0.0133 | 0.0107 | 0.0119 | 361,200 | +0.00(+10.19%) |
Aug 02, 2018 | 0.0110 | 0.0125 | 0.0107 | 0.0108 | 499,737 | -0.00(-0.92%) |