Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.0500 | 0.0545 | 0.0400 | 0.0400 | 1,199,770 | -0.01(-23.08%) |
Feb 27, 2018 | 0.0475 | 0.0550 | 0.0410 | 0.0520 | 367,600 | +0.00(+9.47%) |
Feb 26, 2018 | 0.0510 | 0.0599 | 0.0475 | 0.0475 | 308,228 | -0.01(-15.93%) |
Feb 23, 2018 | 0.0627 | 0.0630 | 0.0460 | 0.0565 | 108,100 | -0.01(-9.89%) |
Feb 22, 2018 | 0.0900 | 0.0980 | 0.0627 | 0.0627 | 746,650 | -0.02(-21.62%) |
Feb 21, 2018 | 0.0550 | 0.1000 | 0.0500 | 0.0800 | 578,597 | +0.02(+43.11%) |
Feb 20, 2018 | 0.0560 | 0.0600 | 0.0500 | 0.0559 | 361,127 | +0.00(+1.64%) |
Feb 16, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-19.71%) | |
Feb 15, 2018 | 0.0690 | 0.0690 | 0.0555 | 0.0685 | 295,852 | -0.00(-2.14%) |
Feb 14, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 185,100 | -0.00(-6.67%) |
Feb 12, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
Feb 09, 2018 | 0.0810 | 0.0810 | 0.0727 | 0.0800 | 26,992 | -0.00(-1.72%) |
Feb 08, 2018 | 0.0700 | 0.0972 | 0.0650 | 0.0814 | 149,292 | -0.02(-15.60%) |
Feb 06, 2018 | 0.0964 | 0.0964 | 0.0964 | 0 | -0.00(-2.69%) | |
Feb 02, 2018 | 0.0991 | 0.0991 | 0.0991 | 0 | +0.00(+2.19%) | |
Feb 01, 2018 | 0.0970 | 0.0972 | 0.0970 | 0.0970 | 50,000 | +0.00(+0.00%) |
Jan 31, 2018 | 0.1020 | 0.1020 | 0.0802 | 0.0970 | 35,965 | +0.02(+20.95%) |
Jan 30, 2018 | 0.0999 | 0.1045 | 0.0802 | 0.0802 | 52,000 | -0.02(-19.72%) |
Jan 29, 2018 | 0.1000 | 0.1000 | 0.0901 | 0.0999 | 59,017 | -0.00(-0.10%) |
Jan 25, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-0.99%) | |
Jan 24, 2018 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 25,000 | +0.00(+0.90%) |
Jan 23, 2018 | 0.1001 | 0.1001 | 0.1001 | 0.1001 | 10,000 | +0.00(+0.00%) |
Jan 22, 2018 | 0.1097 | 0.1097 | 0.1001 | 0.1001 | 10,000 | -0.01(-8.75%) |
Jan 19, 2018 | 0.1005 | 0.1097 | 0.1005 | 0.1097 | 33,700 | +0.01(+9.59%) |
Jan 18, 2018 | 0.1001 | 0.1001 | 0.1001 | 0.1001 | 25,000 | -0.01(-5.39%) |
Jan 17, 2018 | 0.1006 | 0.1058 | 0.1006 | 0.1058 | 20,542 | +0.00(+0.00%) |
Jan 16, 2018 | 0.1058 | 0.1058 | 0.1000 | 0.1058 | 33,802 | +0.01(+5.80%) |
Jan 12, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.02(-15.25%) | |
Jan 11, 2018 | 0.1011 | 0.1180 | 0.1011 | 0.1180 | 25,500 | +0.01(+12.49%) |
Jan 10, 2018 | 0.1200 | 0.1200 | 0.1000 | 0.1049 | 323,811 | -0.01(-6.71%) |
Jan 09, 2018 | 0.1200 | 0.1200 | 0.1051 | 0.1124 | 24,350 | +0.00(+0.40%) |
Jan 08, 2018 | 0.1121 | 0.1160 | 0.1120 | 0.1120 | 14,888 | -0.01(-6.67%) |
Jan 05, 2018 | 0.1051 | 0.1300 | 0.1051 | 0.1200 | 78,251 | +0.01(+9.09%) |
Jan 04, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 3,025 | -0.01(-7.95%) |
Jan 03, 2018 | 0.1051 | 0.1195 | 0.1051 | 0.1195 | 24,153 | +0.01(+13.70%) |
Jan 02, 2018 | 0.1150 | 0.1150 | 0.1051 | 0.1051 | 40,208 | -0.01(-8.61%) |
Dec 29, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+3.98%) | |
Dec 28, 2017 | 0.1050 | 0.1145 | 0.1050 | 0.1106 | 168,827 | -0.00(-3.83%) |
Dec 27, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 163,368 | -0.00(-4.17%) |
Dec 26, 2017 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 77,157 | +0.00(+4.35%) |
Dec 22, 2017 | 0.1051 | 0.1150 | 0.1051 | 0.1150 | 129,662 | +0.01(+9.42%) |
Dec 21, 2017 | 0.1050 | 0.1150 | 0.1050 | 0.1051 | 72,672 | +0.00(+0.10%) |
Dec 20, 2017 | 0.1100 | 0.1100 | 0.1003 | 0.1050 | 90,947 | -0.01(-7.89%) |
Dec 19, 2017 | 0.1050 | 0.1140 | 0.0991 | 0.1140 | 123,440 | +0.01(+13.89%) |
Dec 18, 2017 | 0.1100 | 0.1100 | 0.1001 | 0.1001 | 49,916 | -0.01(-8.92%) |
Dec 15, 2017 | 0.1001 | 0.1163 | 0.1001 | 0.1099 | 59,747 | -0.00(-0.09%) |
Dec 14, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 84,533 | +0.00(+0.00%) |
Dec 13, 2017 | 0.1176 | 0.1176 | 0.1100 | 0.1100 | 30,000 | -0.01(-7.56%) |
Dec 12, 2017 | 0.1100 | 0.1190 | 0.1020 | 0.1190 | 21,000 | -0.00(-1.57%) |
Dec 11, 2017 | 0.1101 | 0.1209 | 0.1101 | 0.1209 | 28,000 | +0.00(+0.00%) |
Dec 08, 2017 | 0.1300 | 0.1300 | 0.1100 | 0.1209 | 196,236 | -0.01(-10.44%) |
Dec 07, 2017 | 0.1103 | 0.1350 | 0.1062 | 0.1350 | 67,164 | +0.02(+17.09%) |
Dec 06, 2017 | 0.1168 | 0.1198 | 0.1070 | 0.1153 | 31,004 | -0.00(-2.78%) |
Dec 05, 2017 | 0.1200 | 0.1240 | 0.1060 | 0.1186 | 24,175 | +0.02(+18.60%) |
Dec 04, 2017 | 0.1024 | 0.1185 | 0.1000 | 0.1000 | 188,708 | -0.02(-14.68%) |