Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.0375 | 0.0375 | 0.0375 | 0 | +0.01(+17.19%) | |
Mar 28, 2018 | 0.0341 | 0.0370 | 0.0300 | 0.0320 | 2,658,055 | -0.00(-8.57%) |
Mar 27, 2018 | 0.0420 | 0.0420 | 0.0340 | 0.0350 | 1,849,615 | -0.01(-16.67%) |
Mar 26, 2018 | 0.0430 | 0.0430 | 0.0400 | 0.0420 | 498,750 | -0.00(-2.33%) |
Mar 23, 2018 | 0.0401 | 0.0430 | 0.0390 | 0.0430 | 777,801 | +0.00(+7.50%) |
Mar 22, 2018 | 0.0382 | 0.0418 | 0.0380 | 0.0400 | 1,011,656 | -0.00(-6.98%) |
Mar 21, 2018 | 0.0400 | 0.0430 | 0.0381 | 0.0430 | 217,000 | +0.00(+2.38%) |
Mar 20, 2018 | 0.0400 | 0.0420 | 0.0352 | 0.0420 | 246,800 | +0.00(+0.24%) |
Mar 19, 2018 | 0.0439 | 0.0439 | 0.0350 | 0.0419 | 718,763 | +0.00(+2.27%) |
Mar 16, 2018 | 0.0369 | 0.0410 | 0.0333 | 0.0410 | 639,214 | +0.00(+9.55%) |
Mar 15, 2018 | 0.0343 | 0.0420 | 0.0343 | 0.0374 | 217,961 | -0.01(-13.23%) |
Mar 14, 2018 | 0.0398 | 0.0444 | 0.0380 | 0.0431 | 424,284 | -0.00(-2.49%) |
Mar 13, 2018 | 0.0400 | 0.0449 | 0.0391 | 0.0442 | 1,092,120 | +0.00(+3.03%) |
Mar 12, 2018 | 0.0366 | 0.0442 | 0.0352 | 0.0429 | 1,528,768 | +0.00(+0.00%) |
Mar 09, 2018 | 0.0400 | 0.0433 | 0.0330 | 0.0429 | 1,642,608 | +0.00(+6.98%) |
Mar 08, 2018 | 0.0436 | 0.0450 | 0.0401 | 0.0401 | 652,175 | -0.00(-8.86%) |
Mar 07, 2018 | 0.0430 | 0.0504 | 0.0419 | 0.0440 | 1,145,553 | -0.00(-4.35%) |
Mar 06, 2018 | 0.0460 | 0.0472 | 0.0421 | 0.0460 | 954,995 | -0.00(-2.34%) |
Mar 05, 2018 | 0.0494 | 0.0495 | 0.0436 | 0.0471 | 233,461 | -0.00(-1.55%) |
Mar 02, 2018 | 0.0431 | 0.0480 | 0.0430 | 0.0478 | 542,953 | +0.00(+0.08%) |
Mar 01, 2018 | 0.0480 | 0.0480 | 0.0430 | 0.0478 | 493,125 | +0.00(+1.70%) |
Feb 28, 2018 | 0.0499 | 0.0500 | 0.0460 | 0.0470 | 835,358 | +0.00(+4.44%) |
Feb 27, 2018 | 0.0471 | 0.0471 | 0.0415 | 0.0450 | 876,750 | -0.00(-7.98%) |
Feb 26, 2018 | 0.0545 | 0.0583 | 0.0480 | 0.0489 | 791,809 | -0.00(-7.74%) |
Feb 23, 2018 | 0.0550 | 0.0568 | 0.0485 | 0.0530 | 1,610,043 | +0.00(+10.30%) |
Feb 22, 2018 | 0.0460 | 0.0570 | 0.0441 | 0.0481 | 1,377,084 | +0.00(+9.20%) |
Feb 21, 2018 | 0.0610 | 0.0610 | 0.0440 | 0.0440 | 909,152 | -0.01(-22.81%) |
Feb 20, 2018 | 0.0600 | 0.0650 | 0.0400 | 0.0570 | 2,043,028 | -0.00(-3.39%) |
Feb 16, 2018 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.01(+34.09%) | |
Feb 15, 2018 | 0.0430 | 0.0440 | 0.0391 | 0.0440 | 2,646,766 | +0.00(+6.02%) |
Feb 14, 2018 | 0.0400 | 0.0440 | 0.0371 | 0.0415 | 1,479,065 | +0.00(+12.16%) |
Feb 13, 2018 | 0.0391 | 0.0450 | 0.0370 | 0.0370 | 852,955 | -0.00(-5.37%) |
Feb 12, 2018 | 0.0393 | 0.0530 | 0.0386 | 0.0391 | 831,600 | -0.01(-18.54%) |
Feb 09, 2018 | 0.0430 | 0.0550 | 0.0430 | 0.0480 | 1,166,891 | +0.01(+14.29%) |
Feb 08, 2018 | 0.0435 | 0.0470 | 0.0369 | 0.0420 | 880,760 | +0.00(+5.00%) |
Feb 07, 2018 | 0.0480 | 0.0480 | 0.0480 | 0.0400 | 1,432,896 | -0.00(-8.88%) |
Feb 06, 2018 | 0.0440 | 0.0515 | 0.0320 | 0.0439 | 1,883,775 | -0.01(-12.20%) |
Feb 05, 2018 | 0.0520 | 0.0595 | 0.0440 | 0.0500 | 1,216,766 | -0.01(-10.71%) |
Feb 02, 2018 | 0.0709 | 0.0709 | 0.0460 | 0.0560 | 1,697,885 | +0.00(+1.45%) |
Feb 01, 2018 | 0.0630 | 0.0798 | 0.0520 | 0.0552 | 5,369,989 | +0.00(+2.22%) |
Jan 31, 2018 | 0.0640 | 0.0680 | 0.0470 | 0.0540 | 4,059,426 | -0.01(-10.00%) |
Jan 30, 2018 | 0.0750 | 0.0870 | 0.0521 | 0.0600 | 9,885,980 | -0.01(-16.67%) |
Jan 29, 2018 | 0.0280 | 0.0741 | 0.0278 | 0.0720 | 14,211,705 | +0.04(+163.74%) |
Jan 26, 2018 | 0.0220 | 0.0280 | 0.0205 | 0.0273 | 8,241,696 | +0.01(+30.00%) |
Jan 25, 2018 | 0.0170 | 0.0239 | 0.0170 | 0.0210 | 8,945,561 | +0.00(+17.32%) |
Jan 24, 2018 | 0.0124 | 0.0179 | 0.0124 | 0.0179 | 3,514,062 | +0.00(+27.86%) |
Jan 23, 2018 | 0.0143 | 0.0150 | 0.0122 | 0.0140 | 656,599 | +0.00(+2.94%) |
Jan 22, 2018 | 0.0124 | 0.0150 | 0.0120 | 0.0136 | 713,425 | +0.00(+9.68%) |
Jan 19, 2018 | 0.0124 | 0.0125 | 0.0115 | 0.0124 | 666,000 | +0.00(+3.33%) |
Jan 18, 2018 | 0.0125 | 0.0135 | 0.0110 | 0.0120 | 680,580 | +0.00(+8.11%) |
Jan 17, 2018 | 0.0123 | 0.0125 | 0.0111 | 0.0111 | 1,361,500 | -0.00(-3.48%) |
Jan 16, 2018 | 0.0127 | 0.0133 | 0.0114 | 0.0115 | 965,458 | -0.00(-8.73%) |
Jan 12, 2018 | 0.0126 | 0.0126 | 0.0126 | 0 | -0.00(-10.00%) | |
Jan 11, 2018 | 0.0168 | 0.0168 | 0.0134 | 0.0140 | 673,604 | -0.00(-6.67%) |
Jan 10, 2018 | 0.0150 | 0.0170 | 0.0142 | 0.0150 | 871,400 | +0.00(+5.63%) |
Jan 09, 2018 | 0.0160 | 0.0160 | 0.0142 | 0.0142 | 279,610 | -0.00(-1.39%) |
Jan 08, 2018 | 0.0143 | 0.0151 | 0.0143 | 0.0144 | 427,231 | +0.00(+2.13%) |
Jan 05, 2018 | 0.0160 | 0.0177 | 0.0141 | 0.0141 | 372,800 | -0.00(-4.73%) |
Jan 04, 2018 | 0.0145 | 0.0190 | 0.0140 | 0.0148 | 3,436,269 | +0.00(+6.47%) |
Jan 03, 2018 | 0.0150 | 0.0170 | 0.0135 | 0.0139 | 2,457,453 | +0.00(+5.30%) |