Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0065 | 0.0065 | 0.0051 | 0.0063 | 85,428 | -0.00(-3.08%) |
Apr 27, 2018 | 0.0056 | 0.0065 | 0.0056 | 0.0065 | 18,792 | -0.00(-1.96%) |
Apr 26, 2018 | 0.0073 | 0.0073 | 0.0060 | 0.0066 | 32,520 | -0.00(-10.41%) |
Apr 25, 2018 | 0.0062 | 0.0074 | 0.0051 | 0.0074 | 30,656 | +0.00(+0.27%) |
Apr 24, 2018 | 0.0068 | 0.0074 | 0.0055 | 0.0074 | 435,960 | +0.00(+8.53%) |
Apr 23, 2018 | 0.0077 | 0.0077 | 0.0068 | 0.0068 | 30,693 | +0.00(+13.33%) |
Apr 20, 2018 | 0.0070 | 0.0070 | 0.0051 | 0.0060 | 412,200 | -0.00(-25.00%) |
Apr 19, 2018 | 0.0072 | 0.0081 | 0.0060 | 0.0080 | 75,680 | +0.00(+11.11%) |
Apr 18, 2018 | 0.0065 | 0.0072 | 0.0060 | 0.0072 | 430,944 | -0.00(-13.25%) |
Apr 17, 2018 | 0.0065 | 0.0083 | 0.0065 | 0.0083 | 29,098 | +0.00(+10.81%) |
Apr 16, 2018 | 0.0086 | 0.0086 | 0.0060 | 0.0075 | 462,427 | -0.00(-12.91%) |
Apr 13, 2018 | 0.0076 | 0.0088 | 0.0062 | 0.0086 | 385,127 | -0.00(-1.15%) |
Apr 12, 2018 | 0.0090 | 0.0090 | 0.0060 | 0.0087 | 86,867 | +0.00(+1.16%) |
Apr 11, 2018 | 0.0065 | 0.0086 | 0.0065 | 0.0086 | 34,803 | +0.00(+14.67%) |
Apr 10, 2018 | 0.0083 | 0.0083 | 0.0063 | 0.0075 | 440,410 | -0.00(-9.64%) |
Apr 09, 2018 | 0.0080 | 0.0083 | 0.0080 | 0.0083 | 150,656 | -0.00(-7.78%) |
Apr 06, 2018 | 0.0082 | 0.0090 | 0.0080 | 0.0090 | 320,760 | +0.00(+9.76%) |
Apr 05, 2018 | 0.0085 | 0.0090 | 0.0080 | 0.0082 | 279,477 | -0.00(-7.87%) |
Apr 04, 2018 | 0.0090 | 0.0090 | 0.0080 | 0.0089 | 840,646 | +0.00(+0.00%) |
Apr 03, 2018 | 0.0081 | 0.0089 | 0.0080 | 0.0089 | 646,567 | -0.00(-1.11%) |
Apr 02, 2018 | 0.0090 | 0.0097 | 0.0080 | 0.0090 | 413,510 | -0.00(-1.10%) |
Mar 29, 2018 | 0.0091 | 0.0091 | 0.0091 | 0 | -0.00(-17.27%) | |
Mar 28, 2018 | 0.0090 | 0.0110 | 0.0080 | 0.0110 | 1,846,553 | +0.00(+22.36%) |
Mar 27, 2018 | 0.0085 | 0.0090 | 0.0080 | 0.0090 | 417,200 | -0.00(-9.19%) |
Mar 26, 2018 | 0.0085 | 0.0099 | 0.0085 | 0.0099 | 208,938 | +0.00(+0.00%) |
Mar 23, 2018 | 0.0090 | 0.0099 | 0.0085 | 0.0099 | 144,250 | -0.00(-1.00%) |
Mar 22, 2018 | 0.0089 | 0.0100 | 0.0089 | 0.0100 | 18,000 | +0.00(+1.01%) |
Mar 21, 2018 | 0.0100 | 0.0100 | 0.0089 | 0.0099 | 70,107 | -0.00(-1.00%) |
Mar 20, 2018 | 0.0088 | 0.0100 | 0.0077 | 0.0100 | 309,284 | +0.00(+0.00%) |
Mar 19, 2018 | 0.0100 | 0.0100 | 0.0092 | 0.0100 | 208,305 | -0.00(-8.26%) |
Mar 16, 2018 | 0.0090 | 0.0109 | 0.0088 | 0.0109 | 490,198 | +0.00(+9.00%) |
Mar 15, 2018 | 0.0095 | 0.0100 | 0.0090 | 0.0100 | 176,495 | +0.00(+0.00%) |
Mar 14, 2018 | 0.0105 | 0.0106 | 0.0100 | 0.0100 | 304,134 | -0.00(-9.09%) |
Mar 13, 2018 | 0.0086 | 0.0121 | 0.0086 | 0.0110 | 390,679 | +0.00(+27.91%) |
Mar 12, 2018 | 0.0082 | 0.0109 | 0.0082 | 0.0086 | 126,525 | -0.00(-9.01%) |
Mar 09, 2018 | 0.0090 | 0.0100 | 0.0082 | 0.0095 | 632,324 | -0.00(-3.06%) |
Mar 08, 2018 | 0.0101 | 0.0103 | 0.0095 | 0.0097 | 479,000 | -0.00(-18.75%) |
Mar 07, 2018 | 0.0124 | 0.0124 | 0.0085 | 0.0120 | 614,920 | +0.00(+9.09%) |
Mar 06, 2018 | 0.0106 | 0.0112 | 0.0106 | 0.0110 | 675,984 | -0.00(-3.51%) |
Mar 05, 2018 | 0.0120 | 0.0123 | 0.0112 | 0.0114 | 461,712 | -0.00(-23.49%) |
Mar 02, 2018 | 0.0110 | 0.0149 | 0.0110 | 0.0149 | 378,262 | +0.00(+35.45%) |
Mar 01, 2018 | 0.0110 | 0.0111 | 0.0110 | 0.0110 | 191,810 | -0.00(-0.90%) |
Feb 28, 2018 | 0.0110 | 0.0112 | 0.0102 | 0.0111 | 444,294 | +0.00(+0.91%) |
Feb 27, 2018 | 0.0104 | 0.0112 | 0.0104 | 0.0110 | 486,173 | -0.00(-1.79%) |
Feb 26, 2018 | 0.0104 | 0.0120 | 0.0100 | 0.0112 | 1,298,475 | +0.00(+1.82%) |
Feb 23, 2018 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 472,021 | -0.00(-10.57%) |
Feb 22, 2018 | 0.0133 | 0.0140 | 0.0110 | 0.0123 | 1,642,062 | -0.00(-7.52%) |
Feb 21, 2018 | 0.0147 | 0.0165 | 0.0133 | 0.0133 | 780,118 | -0.00(-5.00%) |
Feb 20, 2018 | 0.0155 | 0.0195 | 0.0135 | 0.0140 | 2,485,893 | -0.00(-12.50%) |
Feb 16, 2018 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.01(-44.83%) | |
Feb 15, 2018 | 0.0220 | 0.0290 | 0.0220 | 0.0290 | 171,000 | +0.01(+34.26%) |
Feb 14, 2018 | 0.0145 | 0.0220 | 0.0100 | 0.0216 | 694,187 | +0.00(+27.06%) |
Feb 13, 2018 | 0.0166 | 0.0170 | 0.0126 | 0.0170 | 195,403 | +0.00(+22.30%) |
Feb 09, 2018 | 0.0139 | 0.0139 | 0.0139 | 0 | -0.00(-22.35%) | |
Feb 07, 2018 | 0.0179 | 0.0179 | 0.0179 | 0 | -0.00(-0.56%) | |
Feb 05, 2018 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+20.00%) | |
Feb 02, 2018 | 0.0157 | 0.0157 | 0.0150 | 0.0150 | 232,000 | -0.00(-16.67%) |
Feb 01, 2018 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 241,344 | -0.00(-3.74%) |
Jan 31, 2018 | 0.0187 | 0.0187 | 0.0155 | 0.0187 | 80,827 | +0.00(+6.25%) |
Jan 30, 2018 | 0.0155 | 0.0176 | 0.0120 | 0.0176 | 136,806 | +0.00(+25.71%) |
Jan 29, 2018 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 5,000 | +0.00(+7.69%) |
Jan 26, 2018 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 22,352 | +0.00(+0.00%) |
Jan 25, 2018 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 13,550 | +0.00(+0.00%) |
Jan 23, 2018 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+1.56%) | |
Jan 19, 2018 | 0.0128 | 0.0128 | 0.0128 | 20,000 | -0.01(-28.89%) | |
Jan 18, 2018 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 370,000 | +0.01(+46.34%) |
Jan 17, 2018 | 0.0145 | 0.0145 | 0.0120 | 0.0123 | 348,902 | -0.00(-15.17%) |
Jan 16, 2018 | 0.0151 | 0.0151 | 0.0145 | 0.0145 | 67,810 | -0.01(-26.40%) |
Jan 11, 2018 | 0.0197 | 0.0197 | 0.0197 | 0 | +0.00(+33.56%) | |
Jan 10, 2018 | 0.0160 | 0.0191 | 0.0147 | 0.0147 | 17,700 | -0.00(-7.81%) |
Jan 09, 2018 | 0.0150 | 0.0195 | 0.0141 | 0.0160 | 157,840 | -0.00(-19.88%) |
Jan 08, 2018 | 0.0151 | 0.0200 | 0.0150 | 0.0200 | 71,200 | -0.00(-0.15%) |
Jan 05, 2018 | 0.0214 | 0.0280 | 0.0120 | 0.0200 | 680,248 | -0.01(-20.00%) |
Jan 04, 2018 | 0.0250 | 0.0400 | 0.0195 | 0.0250 | 3,127,403 | +0.01(+28.45%) |
Jan 03, 2018 | 0.0199 | 0.0199 | 0.0180 | 0.0195 | 56,125 | +0.00(+8.73%) |
Jan 02, 2018 | 0.0154 | 0.0179 | 0.0140 | 0.0179 | 45,420 | +0.00(+27.67%) |
Dec 29, 2017 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.00(-6.53%) | |
Dec 26, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+25.00%) | |
Dec 22, 2017 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 20,000 | -0.01(-32.58%) |
Dec 21, 2017 | 0.0112 | 0.0178 | 0.0112 | 0.0178 | 5,500 | -0.00(-6.46%) |
Dec 20, 2017 | 0.0178 | 0.0190 | 0.0132 | 0.0190 | 34,132 | +0.00(+6.91%) |
Dec 19, 2017 | 0.0141 | 0.0178 | 0.0101 | 0.0178 | 315,300 | -0.00(-10.55%) |
Dec 18, 2017 | 0.0141 | 0.0199 | 0.0141 | 0.0199 | 2,500 | +0.01(+39.16%) |
Dec 15, 2017 | 0.0200 | 0.0200 | 0.0143 | 0.0143 | 6,000 | -0.01(-28.50%) |
Dec 12, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+40.85%) | |
Dec 11, 2017 | 0.0140 | 0.0200 | 0.0140 | 0.0142 | 40,406 | -0.00(-18.86%) |
Dec 08, 2017 | 0.0110 | 0.0200 | 0.0110 | 0.0175 | 148,080 | +0.01(+65.09%) |
Dec 07, 2017 | 0.0193 | 0.0209 | 0.0106 | 0.0106 | 264,100 | -0.02(-60.74%) |
Dec 06, 2017 | 0.0260 | 0.0290 | 0.0210 | 0.0270 | 50,600 | +0.00(+3.85%) |
Dec 05, 2017 | 0.0180 | 0.0260 | 0.0180 | 0.0260 | 63,208 | +0.01(+30.00%) |
Dec 04, 2017 | 0.0300 | 0.0325 | 0.0180 | 0.0200 | 539,686 | -0.01(-23.08%) |
Dec 01, 2017 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 20,000 | +0.00(+4.00%) |
Nov 30, 2017 | 0.0345 | 0.0345 | 0.0200 | 0.0250 | 308,478 | +0.00(+11.53%) |
Nov 29, 2017 | 0.0175 | 0.0224 | 0.0175 | 0.0224 | 56,374 | +0.00(+14.95%) |
Nov 21, 2017 | 0.0195 | 0.0195 | 0.0195 | 0 | +0.00(+0.00%) | |
Nov 20, 2017 | 0.0173 | 0.0195 | 0.0173 | 0.0195 | 5,000 | +0.01(+50.00%) |
Nov 15, 2017 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-13.33%) | |
Nov 09, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Nov 01, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-6.45%) | |
Oct 31, 2017 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 10,000 | -0.00(-17.77%) |
Oct 25, 2017 | 0.0195 | 0.0195 | 0.0195 | 0 | +0.00(+0.00%) | |
Oct 24, 2017 | 0.0146 | 0.0195 | 0.0146 | 0.0195 | 16,200 | -0.00(-2.01%) |
Oct 20, 2017 | 0.0199 | 0.0199 | 0.0199 | 0 | -0.00(-0.50%) | |
Oct 19, 2017 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 63,000 | +0.00(+17.65%) |
Oct 18, 2017 | 0.0145 | 0.0170 | 0.0145 | 0.0170 | 5,150 | +0.00(+0.00%) |
Oct 17, 2017 | 0.0115 | 0.0170 | 0.0110 | 0.0170 | 97,500 | +0.00(+0.00%) |
Oct 16, 2017 | 0.0130 | 0.0170 | 0.0115 | 0.0170 | 87,500 | -0.00(-10.53%) |
Oct 13, 2017 | 0.0150 | 0.0190 | 0.0150 | 0.0190 | 9,000 | +0.00(+0.00%) |
Oct 10, 2017 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+18.75%) | |
Oct 09, 2017 | 0.0140 | 0.0160 | 0.0138 | 0.0160 | 76,200 | +0.00(+32.23%) |
Oct 06, 2017 | 0.0121 | 0.0155 | 0.0120 | 0.0121 | 60,938 | -0.00(-21.94%) |
Oct 05, 2017 | 0.0138 | 0.0155 | 0.0138 | 0.0155 | 11,000 | +0.00(+0.00%) |
Oct 04, 2017 | 0.0125 | 0.0155 | 0.0125 | 0.0155 | 54,970 | -0.00(-6.06%) |
Sep 27, 2017 | 0.0165 | 0.0165 | 0.0165 | 0 | +0.00(+6.45%) | |
Sep 26, 2017 | 0.0115 | 0.0165 | 0.0105 | 0.0155 | 125,000 | -0.00(-18.42%) |
Sep 22, 2017 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.01(+46.15%) | |
Sep 20, 2017 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-10.96%) | |
Sep 19, 2017 | 0.0160 | 0.0160 | 0.0140 | 0.0146 | 105,000 | -0.00(-16.57%) |
Sep 18, 2017 | 0.0210 | 0.0210 | 0.0175 | 0.0175 | 112,540 | -0.00(-20.45%) |
Sep 15, 2017 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 41,300 | +0.00(+10.00%) |
Sep 14, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 152,986 | +0.00(+0.00%) |
Sep 13, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.00(+0.00%) |
Sep 12, 2017 | 0.0120 | 0.0200 | 0.0120 | 0.0200 | 17,500 | +0.01(+66.67%) |
Sep 11, 2017 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,586 | -0.01(-40.00%) |
Sep 08, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.00(+0.00%) |
Sep 06, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-9.09%) | |
Sep 01, 2017 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.00%) | |
Aug 31, 2017 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 12,500 | +0.00(+10.00%) |
Aug 30, 2017 | 0.0080 | 0.0200 | 0.0080 | 0.0200 | 41,333 | +0.01(+40.35%) |
Aug 29, 2017 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 500 | -0.02(-52.50%) |
Aug 28, 2017 | 0.0150 | 0.0300 | 0.0150 | 0.0300 | 380,434 | +0.02(+225.20%) |
Aug 24, 2017 | 0.0092 | 0.0092 | 0.0092 | 0 | +0.00(+23.00%) | |
Aug 23, 2017 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 6,292 | -0.00(-1.32%) |
Aug 16, 2017 | 0.0076 | 0.0076 | 0.0076 | 0 | +0.00(+0.00%) | |
Aug 15, 2017 | 0.0160 | 0.0160 | 0.0076 | 0.0076 | 20,000 | -0.01(-49.33%) |
Aug 14, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 11,450 | -0.00(-5.66%) |
Aug 11, 2017 | 0.0112 | 0.0159 | 0.0063 | 0.0159 | 85,010 | -0.00(-11.67%) |
Aug 09, 2017 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+12.29%) | |
Aug 08, 2017 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 40,520 | -0.00(-19.85%) |
Aug 07, 2017 | 0.0199 | 0.0200 | 0.0170 | 0.0200 | 68,686 | +0.00(+11.11%) |
Aug 04, 2017 | 0.0178 | 0.0450 | 0.0178 | 0.0180 | 1,169,542 | +0.00(+38.46%) |
Aug 02, 2017 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-26.97%) | |
Aug 01, 2017 | 0.0160 | 0.0178 | 0.0160 | 0.0178 | 206,579 | +0.01(+61.82%) |
Jul 31, 2017 | 0.0150 | 0.0150 | 0.0100 | 0.0110 | 79,449 | -0.00(-26.67%) |
Jul 28, 2017 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 38,433 | -0.00(-11.76%) |
Jul 27, 2017 | 0.0117 | 0.0170 | 0.0087 | 0.0170 | 385,625 | +0.01(+75.44%) |
Jul 25, 2017 | 0.0097 | 0.0097 | 0.0097 | 0 | +0.00(+1.47%) | |
Jul 19, 2017 | 0.0095 | 0.0095 | 0.0095 | 0 | +0.00(+6.11%) | |
Jul 12, 2017 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+0.00%) | |
Jul 07, 2017 | 0.0090 | 0.0090 | 0.0090 | 0 | -0.00(-25.00%) | |
Jul 03, 2017 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+0.00%) |
Jun 27, 2017 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+9.09%) | |
Jun 26, 2017 | 0.0121 | 0.0121 | 0.0110 | 0.0110 | 73,000 | -0.00(-9.09%) |
Jun 22, 2017 | 0.0121 | 0.0121 | 0.0121 | 0 | -0.00(-11.45%) | |
Jun 21, 2017 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 1,000 | +0.00(+12.93%) |
Jun 16, 2017 | 0.0121 | 0.0121 | 0.0121 | 0 | -0.00(-11.45%) | |
Jun 12, 2017 | 0.0137 | 0.0137 | 0.0137 | 0 | -0.00(-14.87%) | |
May 24, 2017 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.00(-19.75%) | |
May 11, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
May 09, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+14.09%) |