Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.0300 | 0.0318 | 0.0230 | 0.0275 | 1,175,400 | -0.00(-8.33%) |
Nov 29, 2018 | 0.0330 | 0.0335 | 0.0290 | 0.0300 | 350,585 | -0.00(-9.09%) |
Nov 28, 2018 | 0.0341 | 0.0389 | 0.0300 | 0.0330 | 534,181 | +0.00(+0.00%) |
Nov 27, 2018 | 0.0400 | 0.0408 | 0.0285 | 0.0330 | 659,098 | -0.00(-5.17%) |
Nov 26, 2018 | 0.0310 | 0.0450 | 0.0290 | 0.0348 | 1,812,353 | +0.00(+16.00%) |
Nov 23, 2018 | 0.0300 | 0.0305 | 0.0278 | 0.0300 | 227,600 | +0.00(+0.00%) |
Nov 21, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+3.45%) | |
Nov 20, 2018 | 0.0376 | 0.0381 | 0.0239 | 0.0290 | 3,360,143 | -0.01(-26.58%) |
Nov 19, 2018 | 0.0450 | 0.0450 | 0.0360 | 0.0395 | 572,834 | -0.00(-10.23%) |
Nov 16, 2018 | 0.0450 | 0.0450 | 0.0370 | 0.0440 | 475,100 | -0.00(-2.22%) |
Nov 15, 2018 | 0.0460 | 0.0470 | 0.0405 | 0.0450 | 447,007 | -0.00(-6.25%) |
Nov 14, 2018 | 0.0370 | 0.0540 | 0.0370 | 0.0480 | 1,061,064 | +0.01(+35.59%) |
Nov 13, 2018 | 0.0420 | 0.0420 | 0.0310 | 0.0354 | 602,740 | -0.00(-1.67%) |
Nov 12, 2018 | 0.0425 | 0.0425 | 0.0360 | 0.0360 | 198,246 | -0.01(-15.29%) |
Nov 09, 2018 | 0.0390 | 0.0450 | 0.0370 | 0.0425 | 845,600 | +0.00(+9.82%) |
Nov 08, 2018 | 0.0300 | 0.0390 | 0.0300 | 0.0387 | 873,314 | +0.00(+4.03%) |
Nov 07, 2018 | 0.0470 | 0.0470 | 0.0301 | 0.0372 | 3,050,450 | -0.01(-22.50%) |
Nov 06, 2018 | 0.0490 | 0.0490 | 0.0440 | 0.0480 | 434,686 | +0.00(+2.56%) |
Nov 05, 2018 | 0.0553 | 0.0553 | 0.0430 | 0.0468 | 1,078,178 | -0.01(-17.89%) |
Nov 02, 2018 | 0.0600 | 0.0600 | 0.0553 | 0.0570 | 430,900 | -0.00(-2.06%) |
Nov 01, 2018 | 0.0679 | 0.0679 | 0.0580 | 0.0582 | 522,637 | -0.00(-3.00%) |
Oct 31, 2018 | 0.0560 | 0.0679 | 0.0560 | 0.0600 | 553,732 | +0.00(+3.45%) |
Oct 30, 2018 | 0.0580 | 0.0606 | 0.0560 | 0.0580 | 250,282 | -0.00(-2.03%) |
Oct 29, 2018 | 0.0685 | 0.0685 | 0.0571 | 0.0592 | 649,813 | -0.00(-6.03%) |
Oct 26, 2018 | 0.0595 | 0.0640 | 0.0577 | 0.0630 | 648,300 | -0.00(-3.08%) |
Oct 25, 2018 | 0.0660 | 0.0685 | 0.0600 | 0.0650 | 1,023,076 | -0.00(-4.41%) |
Oct 24, 2018 | 0.0700 | 0.0700 | 0.0575 | 0.0680 | 356,216 | -0.00(-2.86%) |
Oct 23, 2018 | 0.0650 | 0.0720 | 0.0636 | 0.0700 | 439,009 | +0.01(+7.69%) |
Oct 22, 2018 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 795,916 | -0.00(-0.76%) |
Oct 19, 2018 | 0.0630 | 0.0750 | 0.0630 | 0.0655 | 461,600 | +0.00(+3.97%) |
Oct 18, 2018 | 0.0715 | 0.0720 | 0.0630 | 0.0630 | 408,925 | -0.01(-11.89%) |
Oct 17, 2018 | 0.0718 | 0.0740 | 0.0661 | 0.0715 | 356,622 | -0.00(-0.28%) |
Oct 16, 2018 | 0.0683 | 0.0740 | 0.0683 | 0.0717 | 390,676 | -0.00(-1.78%) |
Oct 15, 2018 | 0.0685 | 0.0740 | 0.0658 | 0.0730 | 893,613 | +0.00(+6.57%) |
Oct 12, 2018 | 0.0656 | 0.0685 | 0.0620 | 0.0685 | 417,000 | +0.01(+12.30%) |
Oct 11, 2018 | 0.0728 | 0.0728 | 0.0610 | 0.0610 | 525,387 | -0.01(-16.21%) |
Oct 10, 2018 | 0.0680 | 0.0728 | 0.0620 | 0.0728 | 529,530 | +0.00(+1.25%) |
Oct 09, 2018 | 0.0719 | 0.0734 | 0.0660 | 0.0719 | 334,410 | -0.00(-1.37%) |
Oct 08, 2018 | 0.0923 | 0.0923 | 0.0660 | 0.0729 | 770,778 | -0.00(-2.67%) |
Oct 05, 2018 | 0.0806 | 0.0806 | 0.0701 | 0.0749 | 664,000 | -0.00(-3.97%) |
Oct 04, 2018 | 0.0705 | 0.0870 | 0.0701 | 0.0780 | 613,124 | -0.00(-2.50%) |
Oct 03, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 1,174,561 | -0.00(-0.62%) |
Oct 02, 2018 | 0.0825 | 0.0830 | 0.0722 | 0.0805 | 689,687 | +0.01(+7.33%) |
Oct 01, 2018 | 0.0775 | 0.0775 | 0.0601 | 0.0750 | 1,561,224 | +0.01(+15.38%) |
Sep 28, 2018 | 0.0610 | 0.0654 | 0.0591 | 0.0650 | 1,429,300 | +0.01(+8.33%) |
Sep 27, 2018 | 0.0700 | 0.0776 | 0.0571 | 0.0600 | 1,998,224 | -0.01(-13.04%) |
Sep 26, 2018 | 0.0720 | 0.0766 | 0.0650 | 0.0690 | 1,757,063 | -0.01(-9.92%) |
Sep 25, 2018 | 0.0761 | 0.0800 | 0.0720 | 0.0766 | 1,235,105 | -0.01(-6.59%) |
Sep 24, 2018 | 0.0895 | 0.0895 | 0.0720 | 0.0820 | 1,708,621 | -0.01(-8.38%) |
Sep 21, 2018 | 0.0899 | 0.0960 | 0.0850 | 0.0895 | 1,433,800 | +0.00(+2.87%) |
Sep 20, 2018 | 0.0940 | 0.0940 | 0.0840 | 0.0870 | 1,287,513 | -0.01(-6.45%) |
Sep 19, 2018 | 0.0975 | 0.0975 | 0.0832 | 0.0930 | 1,926,491 | -0.00(-4.62%) |
Sep 18, 2018 | 0.0896 | 0.1039 | 0.0890 | 0.0975 | 3,957,973 | +0.01(+10.17%) |
Sep 17, 2018 | 0.0719 | 0.0888 | 0.0700 | 0.0885 | 2,849,224 | +0.02(+23.09%) |
Sep 14, 2018 | 0.0640 | 0.0719 | 0.0600 | 0.0719 | 2,323,400 | +0.01(+12.52%) |
Sep 13, 2018 | 0.0577 | 0.0650 | 0.0576 | 0.0639 | 1,180,988 | +0.01(+11.91%) |
Sep 12, 2018 | 0.0719 | 0.0719 | 0.0570 | 0.0571 | 1,577,461 | -0.01(-12.15%) |
Sep 11, 2018 | 0.0640 | 0.0720 | 0.0551 | 0.0650 | 2,028,642 | +0.00(+3.34%) |
Sep 10, 2018 | 0.0630 | 0.0689 | 0.0565 | 0.0629 | 1,835,755 | +0.00(+0.80%) |
Sep 07, 2018 | 0.0685 | 0.0725 | 0.0608 | 0.0624 | 1,363,400 | -0.01(-12.73%) |
Sep 06, 2018 | 0.0800 | 0.0800 | 0.0677 | 0.0715 | 2,039,931 | +0.00(+5.93%) |
Sep 05, 2018 | 0.0675 | 0.0740 | 0.0632 | 0.0675 | 2,249,378 | +0.01(+9.76%) |