Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.0592 | 0.0600 | 0.0570 | 0.0600 | 410,082 | +0.00(+0.00%) |
Feb 27, 2018 | 0.0649 | 0.0650 | 0.0600 | 0.0600 | 95,449 | +0.00(+0.17%) |
Feb 26, 2018 | 0.0600 | 0.0630 | 0.0559 | 0.0599 | 603,250 | -0.01(-14.43%) |
Feb 23, 2018 | 0.0549 | 0.0700 | 0.0500 | 0.0700 | 564,981 | +0.02(+38.61%) |
Feb 22, 2018 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 1,900 | +0.00(+1.00%) |
Feb 21, 2018 | 0.0469 | 0.0650 | 0.0469 | 0.0500 | 664,637 | +0.01(+24.69%) |
Feb 20, 2018 | 0.0411 | 0.0490 | 0.0401 | 0.0401 | 571,326 | -0.01(-19.64%) |
Feb 16, 2018 | 0.0499 | 0.0499 | 0.0499 | 0 | -0.01(-10.89%) | |
Feb 15, 2018 | 0.0649 | 0.0649 | 0.0551 | 0.0560 | 86,800 | -0.00(-6.67%) |
Feb 14, 2018 | 0.0600 | 0.0600 | 0.0599 | 0.0600 | 146,645 | -0.01(-7.69%) |
Feb 13, 2018 | 0.0503 | 0.0650 | 0.0501 | 0.0650 | 19,300 | -0.00(-7.01%) |
Feb 12, 2018 | 0.0521 | 0.0699 | 0.0521 | 0.0699 | 26,528 | +0.01(+20.52%) |
Feb 09, 2018 | 0.0600 | 0.0600 | 0.0505 | 0.0580 | 521,795 | -0.00(-3.33%) |
Feb 08, 2018 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 268,287 | +0.00(+8.50%) |
Feb 07, 2018 | 0.0650 | 0.0506 | 0.0553 | 148,366 | -0.00(-7.68%) | |
Feb 06, 2018 | 0.0601 | 0.0601 | 0.0550 | 0.0599 | 283,155 | -0.01(-14.43%) |
Feb 05, 2018 | 0.0685 | 0.0700 | 0.0685 | 0.0700 | 10,000 | +0.00(+0.00%) |
Feb 02, 2018 | 0.0750 | 0.0750 | 0.0615 | 0.0700 | 178,285 | +0.00(+0.00%) |
Feb 01, 2018 | 0.0870 | 0.0870 | 0.0685 | 0.0700 | 150,265 | -0.02(-21.26%) |
Jan 31, 2018 | 0.0925 | 0.0925 | 0.0501 | 0.0889 | 59,765 | -0.01(-5.43%) |
Jan 30, 2018 | 0.0900 | 0.0900 | 0.0701 | 0.0940 | 50,843 | +0.00(+4.44%) |
Jan 29, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 49,400 | +0.00(+0.00%) |
Jan 26, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 66,300 | +0.00(+2.86%) |
Jan 25, 2018 | 0.0800 | 0.0875 | 0.0784 | 0.0875 | 106,250 | +0.01(+11.18%) |
Jan 24, 2018 | 0.0790 | 0.0790 | 0.0787 | 0.0787 | 3,300 | -0.00(-1.50%) |
Jan 23, 2018 | 0.0800 | 0.0800 | 0.0508 | 0.0799 | 12,900 | +0.01(+14.31%) |
Jan 22, 2018 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 10,000 | +0.00(+0.00%) |
Jan 19, 2018 | 0.0739 | 0.0739 | 0.0680 | 0.0699 | 23,450 | -0.00(-5.41%) |
Jan 18, 2018 | 0.0505 | 0.0739 | 0.0505 | 0.0739 | 9,550 | -0.00(-1.34%) |
Jan 17, 2018 | 0.0745 | 0.0749 | 0.0600 | 0.0749 | 86,805 | +0.00(+2.74%) |
Jan 16, 2018 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 100 | +0.01(+21.10%) |
Jan 12, 2018 | 0.0602 | 0.0602 | 0.0602 | 0 | -0.02(-22.82%) | |
Jan 11, 2018 | 0.0714 | 0.0800 | 0.0700 | 0.0780 | 36,788 | +0.00(+0.00%) |
Jan 10, 2018 | 0.0712 | 0.0800 | 0.0712 | 0.0780 | 2,650 | -0.01(-8.24%) |
Jan 09, 2018 | 0.0716 | 0.0850 | 0.0716 | 0.0850 | 45,400 | +0.01(+6.25%) |
Jan 08, 2018 | 0.0833 | 0.0850 | 0.0717 | 0.0800 | 28,900 | +0.00(+0.00%) |
Jan 04, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
Jan 03, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 16,100 | -0.00(-2.86%) |
Dec 28, 2017 | 0.0875 | 0.0875 | 0.0875 | 0 | +0.02(+25.00%) | |
Dec 27, 2017 | 0.0875 | 0.0875 | 0.0650 | 0.0700 | 63,625 | +0.01(+9.33%) |
Dec 26, 2017 | 0.0800 | 0.0875 | 0.0450 | 0.0640 | 56,000 | -0.02(-24.68%) |
Dec 22, 2017 | 0.0850 | 0.0850 | 0.0600 | 0.0850 | 7,500 | -0.00(-2.86%) |
Dec 21, 2017 | 0.0775 | 0.0875 | 0.0600 | 0.0875 | 79,000 | +0.01(+9.37%) |
Dec 20, 2017 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 17,700 | +0.00(+0.00%) |
Dec 19, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,895 | +0.00(+0.00%) |
Dec 18, 2017 | 0.0601 | 0.0800 | 0.0601 | 0.0800 | 40,200 | +0.00(+0.00%) |
Dec 15, 2017 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 11,000 | +0.00(+0.00%) |
Dec 14, 2017 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 91,357 | +0.00(+0.00%) |
Dec 13, 2017 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 33,000 | +0.00(+1.27%) |
Dec 12, 2017 | 0.0790 | 0.0790 | 0.0789 | 0.0790 | 27,700 | -0.00(-3.07%) |
Dec 08, 2017 | 0.0815 | 0.0815 | 0.0815 | 0 | +0.00(+0.00%) | |
Dec 07, 2017 | 0.0873 | 0.0873 | 0.0815 | 0.0815 | 1,500 | +0.00(+4.49%) |
Dec 06, 2017 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 2,100 | -0.01(-6.02%) |
Dec 04, 2017 | 0.0830 | 0.0830 | 0.0830 | 0 | +0.00(+3.75%) |