Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.02(+25.00%) | |
Apr 26, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 130 | +0.00(+0.00%) |
Apr 25, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,001 | +0.01(+9.59%) |
Apr 23, 2018 | 0.0730 | 0.0730 | 0.0730 | 0 | -0.02(-24.45%) | |
Apr 20, 2018 | 0.0966 | 0.0966 | 0.0966 | 0.0966 | 2,000 | -0.01(-7.98%) |
Apr 19, 2018 | 0.0950 | 0.1050 | 0.0500 | 0.1050 | 48,390 | +0.02(+22.09%) |
Apr 18, 2018 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 100 | +0.00(+1.18%) |
Apr 17, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 600 | -0.02(-21.30%) |
Apr 16, 2018 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 800 | +0.00(+0.00%) |
Apr 13, 2018 | 0.0800 | 0.1080 | 0.0800 | 0.1080 | 299 | +0.00(+0.00%) |
Apr 12, 2018 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 702 | +0.00(+0.00%) |
Apr 11, 2018 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 3,000 | +0.03(+34.83%) |
Apr 09, 2018 | 0.0801 | 0.0801 | 0.0801 | 0 | +0.00(+0.13%) | |
Apr 05, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Apr 04, 2018 | 0.1080 | 0.1080 | 0.0800 | 0.0800 | 5,175 | -0.03(-27.27%) |
Apr 03, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 3,131 | +0.03(+31.34%) |
Apr 02, 2018 | 0.0900 | 0.0900 | 0.0838 | 0.0838 | 14,001 | +0.01(+17.79%) |
Mar 29, 2018 | 0.0711 | 0.0711 | 0.0711 | 0 | +0.00(+1.43%) | |
Mar 28, 2018 | 0.0702 | 0.0702 | 0.0701 | 0.0701 | 1,759 | +0.00(+6.21%) |
Mar 27, 2018 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 20,350 | +0.01(+8.20%) |
Mar 26, 2018 | 0.0688 | 0.0700 | 0.0610 | 0.0610 | 1,765 | -0.01(-9.76%) |
Mar 23, 2018 | 0.0700 | 0.0700 | 0.0676 | 0.0676 | 11,420 | +0.01(+28.52%) |
Mar 22, 2018 | 0.0675 | 0.0678 | 0.0526 | 0.0526 | 13,085 | -0.02(-24.86%) |
Mar 21, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 400 | -0.00(-3.71%) |
Mar 20, 2018 | 0.0728 | 0.0728 | 0.0727 | 0.0727 | 1,851 | -0.00(-1.26%) |
Mar 19, 2018 | 0.0500 | 0.0790 | 0.0500 | 0.0736 | 19,417 | +0.02(+44.36%) |
Mar 16, 2018 | 0.0799 | 0.0799 | 0.0510 | 0.0510 | 2,460 | -0.02(-32.00%) |
Mar 15, 2018 | 0.0900 | 0.0900 | 0.0600 | 0.0750 | 62,568 | -0.01(-6.37%) |
Mar 14, 2018 | 0.0770 | 0.0900 | 0.0770 | 0.0801 | 50,852 | +0.01(+6.66%) |
Mar 13, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 9,210 | +0.00(+0.00%) |
Mar 12, 2018 | 0.1000 | 0.1000 | 0.0751 | 0.0751 | 9,619 | -0.02(-24.90%) |
Mar 09, 2018 | 0.0811 | 0.1000 | 0.0811 | 0.1000 | 11,252 | +0.02(+33.16%) |
Mar 08, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 500 | +0.00(+0.00%) |
Mar 07, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 200 | +0.00(+0.00%) |
Mar 06, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 7,500 | -0.00(-0.13%) |
Mar 05, 2018 | 0.0751 | 0.0752 | 0.0751 | 0.0752 | 10,000 | +0.00(+0.13%) |
Mar 02, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 36,300 | -0.01(-11.75%) |
Mar 01, 2018 | 0.1000 | 0.1080 | 0.0850 | 0.0851 | 135,784 | -0.01(-14.90%) |
Feb 27, 2018 | 0.1000 | 0.1000 | 0.1000 | 1 | +0.00(+0.95%) | |
Feb 26, 2018 | 0.1100 | 0.1100 | 0.0980 | 0.0991 | 15,943 | -0.01(-6.54%) |
Feb 23, 2018 | 0.1100 | 0.1100 | 0.1060 | 0.1060 | 11,688 | -0.00(-3.64%) |
Feb 22, 2018 | 0.1060 | 0.1100 | 0.1060 | 0.1100 | 1,588 | +0.00(+0.00%) |
Feb 21, 2018 | 0.1060 | 0.1100 | 0.1060 | 0.1100 | 40,585 | +0.00(+1.85%) |
Feb 20, 2018 | 0.1060 | 0.1100 | 0.1060 | 0.1080 | 12,275 | -0.00(-0.92%) |
Feb 16, 2018 | 0.1090 | 0.1090 | 0.1090 | 0 | -0.00(-0.91%) | |
Feb 15, 2018 | 0.1060 | 0.1100 | 0.1000 | 0.1100 | 186,179 | +0.00(+0.00%) |
Feb 14, 2018 | 0.1100 | 0.1100 | 0.1001 | 0.1100 | 67,846 | +0.00(+0.00%) |
Feb 13, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,500 | +0.00(+0.00%) |
Feb 12, 2018 | 0.1000 | 0.1150 | 0.0901 | 0.1100 | 47,325 | +0.01(+10.00%) |
Feb 09, 2018 | 0.1115 | 0.1115 | 0.0950 | 0.1000 | 17,892 | -0.01(-10.31%) |
Feb 08, 2018 | 0.1115 | 0.1115 | 0.1115 | 0.1115 | 500 | +0.01(+11.50%) |
Feb 07, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1000 | 45,990 | +0.00(+0.00%) |
Feb 06, 2018 | 0.0800 | 0.1150 | 0.0800 | 0.1000 | 104,138 | +0.02(+25.00%) |
Feb 05, 2018 | 0.1113 | 0.1125 | 0.0800 | 0.0800 | 66,693 | -0.03(-28.06%) |
Feb 02, 2018 | 0.1100 | 0.1113 | 0.1100 | 0.1112 | 14,093 | +0.00(+1.09%) |
Feb 01, 2018 | 0.1200 | 0.1100 | 0.1100 | 4,500 | -0.01(-8.33%) | |
Jan 31, 2018 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 37,255 | -0.00(-1.64%) |
Jan 30, 2018 | 0.1100 | 0.1249 | 0.1100 | 0.1220 | 21,620 | -0.00(-2.40%) |
Jan 29, 2018 | 0.1350 | 0.1350 | 0.1100 | 0.1250 | 7,010 | -0.01(-7.41%) |
Jan 26, 2018 | 0.1111 | 0.1350 | 0.1100 | 0.1350 | 69,138 | +0.02(+20.00%) |
Jan 25, 2018 | 0.1260 | 0.1600 | 0.1110 | 0.1125 | 53,085 | -0.01(-10.79%) |
Jan 24, 2018 | 0.1689 | 0.1750 | 0.1260 | 0.1261 | 12,826 | -0.00(-3.00%) |
Jan 23, 2018 | 0.1730 | 0.1730 | 0.1275 | 0.1300 | 31,005 | -0.03(-18.50%) |
Jan 22, 2018 | 0.1249 | 0.1595 | 0.1100 | 0.1595 | 31,057 | +0.04(+32.92%) |
Jan 19, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,050 | +0.00(+0.00%) |
Jan 18, 2018 | 0.1799 | 0.1799 | 0.1200 | 0.1200 | 67,779 | -0.03(-20.00%) |
Jan 17, 2018 | 0.1900 | 0.1900 | 0.1410 | 0.1500 | 118,621 | -0.02(-11.76%) |
Jan 16, 2018 | 0.1500 | 0.1700 | 0.1400 | 0.1700 | 34,815 | +0.02(+13.41%) |
Jan 12, 2018 | 0.1499 | 0.1499 | 0.1499 | 0 | -0.00(-0.07%) | |
Jan 11, 2018 | 0.1498 | 0.1500 | 0.1255 | 0.1500 | 22,626 | +0.00(+0.67%) |
Jan 10, 2018 | 0.1700 | 0.1700 | 0.1302 | 0.1490 | 45,538 | -0.00(-0.67%) |
Jan 09, 2018 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | 177,752 | -0.01(-8.81%) |
Jan 08, 2018 | 0.2440 | 0.2440 | 0.1060 | 0.1645 | 382,482 | -0.05(-23.49%) |
Jan 05, 2018 | 0.2600 | 0.2700 | 0.1900 | 0.2150 | 106,089 | -0.02(-8.51%) |
Jan 04, 2018 | 0.2790 | 0.2900 | 0.1900 | 0.2350 | 327,658 | -0.03(-9.62%) |
Jan 03, 2018 | 0.3500 | 0.3500 | 0.2200 | 0.2600 | 151,928 | -0.07(-21.21%) |
Jan 02, 2018 | 0.3200 | 0.3800 | 0.2800 | 0.3300 | 70,486 | +0.01(+3.13%) |
Dec 29, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.01(-3.03%) | |
Dec 28, 2017 | 0.3301 | 0.3745 | 0.3200 | 0.3300 | 123,443 | -0.01(-2.96%) |
Dec 27, 2017 | 0.3311 | 0.3900 | 0.3301 | 0.3401 | 27,259 | -0.03(-9.32%) |
Dec 26, 2017 | 0.3688 | 0.4000 | 0.3100 | 0.3750 | 93,167 | +0.01(+1.35%) |
Dec 22, 2017 | 0.2575 | 0.4400 | 0.2575 | 0.3700 | 351,888 | +0.11(+42.31%) |
Dec 21, 2017 | 0.5551 | 0.5901 | 0.2340 | 0.2600 | 582,445 | -0.32(-55.16%) |
Dec 20, 2017 | 0.7490 | 1.150 | 0.5500 | 0.5798 | 772,698 | -0.12(-16.89%) |
Dec 19, 2017 | 0.4700 | 0.7000 | 0.3900 | 0.6976 | 687,954 | +0.33(+88.54%) |
Dec 18, 2017 | 0.2200 | 0.4400 | 0.2000 | 0.3700 | 511,909 | +0.15(+65.18%) |
Dec 15, 2017 | 0.1680 | 0.2500 | 0.1680 | 0.2240 | 590,484 | +0.06(+33.41%) |
Dec 14, 2017 | 0.1600 | 0.1690 | 0.1301 | 0.1679 | 302,400 | +0.02(+15.75%) |
Dec 13, 2017 | 0.1500 | 0.1600 | 0.1400 | 0.1451 | 135,601 | +0.03(+20.88%) |
Dec 12, 2017 | 0.1500 | 0.1590 | 0.1200 | 0.1200 | 126,737 | -0.03(-20.00%) |
Dec 11, 2017 | 0.1600 | 0.1600 | 0.1290 | 0.1500 | 76,405 | -0.01(-6.25%) |
Dec 08, 2017 | 0.1500 | 0.1700 | 0.1300 | 0.1600 | 85,000 | +0.02(+14.29%) |
Dec 07, 2017 | 0.1625 | 0.1650 | 0.1400 | 0.1400 | 63,784 | -0.03(-17.65%) |
Dec 06, 2017 | 0.1420 | 0.1700 | 0.1200 | 0.1700 | 56,401 | +0.01(+6.25%) |
Dec 05, 2017 | 0.1250 | 0.1700 | 0.1200 | 0.1600 | 95,214 | +0.02(+14.29%) |
Dec 04, 2017 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 254,890 | -0.02(-12.50%) |
Dec 01, 2017 | 0.1510 | 0.1670 | 0.1000 | 0.1600 | 336,168 | +0.01(+6.67%) |
Nov 30, 2017 | 0.0900 | 0.1800 | 0.0900 | 0.1500 | 627,784 | +0.06(+76.47%) |
Nov 29, 2017 | 0.0780 | 0.1525 | 0.0700 | 0.0850 | 487,714 | +0.01(+21.43%) |
Nov 28, 2017 | 0.0500 | 0.0780 | 0.0500 | 0.0700 | 176,423 | +0.00(+2.94%) |
Nov 27, 2017 | 0.0580 | 0.0630 | 0.0450 | 0.0680 | 144,050 | +0.01(+13.33%) |
Nov 21, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.03(+100.00%) | |
Nov 20, 2017 | 0.0400 | 0.0550 | 0.0255 | 0.0300 | 104,100 | +0.00(+0.33%) |
Nov 17, 2017 | 0.0200 | 0.0299 | 0.0200 | 0.0299 | 25,016 | +0.01(+49.50%) |
Nov 15, 2017 | 0.0200 | 0.0200 | 0.0200 | 50 | +0.00(+0.50%) | |
Nov 14, 2017 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 20,000 | +0.00(+0.00%) |
Nov 13, 2017 | 0.0251 | 0.0251 | 0.0199 | 0.0199 | 50,501 | -0.01(-20.40%) |
Nov 10, 2017 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 272,050 | -0.01(-28.57%) |
Nov 08, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.01(-23.91%) | |
Nov 07, 2017 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 18,800 | -0.01(-16.36%) |
Nov 06, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 201 | +0.00(+0.00%) |
Nov 03, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,255 | +0.01(+19.57%) |
Nov 01, 2017 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.00(+0.00%) | |
Oct 31, 2017 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 10,473 | +0.00(+2.22%) |
Oct 30, 2017 | 0.0445 | 0.0550 | 0.0445 | 0.0450 | 123,502 | +0.01(+30.43%) |
Oct 27, 2017 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 3,200 | +0.00(+4.55%) |
Oct 26, 2017 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 126 | -0.01(-25.00%) |
Oct 20, 2017 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.01(+33.33%) | |
Oct 18, 2017 | 0.0330 | 0.0330 | 0.0330 | 0 | +0.00(+0.00%) | |
Oct 05, 2017 | 0.0330 | 0.0330 | 0.0330 | 1 | +0.00(+0.00%) | |
Oct 04, 2017 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 5,230 | +0.00(+0.00%) |
Oct 03, 2017 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 7,000 | +0.00(+0.00%) |
Sep 27, 2017 | 0.0330 | 0.0330 | 0.0330 | 0 | +0.00(+0.00%) | |
Sep 18, 2017 | 0.0330 | 0.0330 | 0.0330 | 0 | +0.00(+0.00%) | |
Sep 07, 2017 | 0.0330 | 0.0330 | 0.0330 | 30 | +0.00(+0.00%) | |
Sep 05, 2017 | 0.0330 | 0.0330 | 0.0330 | 0 | -0.01(-21.43%) | |
Aug 30, 2017 | 0.0420 | 0.0420 | 0.0420 | 0 | +0.00(+0.00%) | |
Aug 04, 2017 | 0.0420 | 0.0420 | 0.0420 | 0 | +0.00(+0.00%) | |
Jul 31, 2017 | 0.0420 | 0.0420 | 0.0420 | 1 | +0.01(+27.27%) | |
Jul 27, 2017 | 0.0330 | 0.0330 | 0.0330 | 0 | -0.00(-5.71%) | |
Jul 24, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.01(-16.67%) | |
Jul 21, 2017 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 225 | +0.00(+5.00%) |
Jul 20, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 27,512 | +0.01(+16.96%) |
Jul 10, 2017 | 0.0342 | 0.0342 | 0.0342 | 0 | -0.00(-2.29%) | |
Jul 06, 2017 | 0.0350 | 0.0350 | 0.0350 | 1 | -0.01(-17.06%) | |
Jul 03, 2017 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 1 | +0.00(+0.00%) |
Jun 29, 2017 | 0.0422 | 0.0422 | 0.0422 | 0 | +0.00(+2.93%) | |
Jun 28, 2017 | 0.0461 | 0.0461 | 0.0410 | 0.0410 | 6,588 | -0.00(-8.89%) |
Jun 27, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,025 | +0.00(+0.00%) |
Jun 26, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,753 | -0.01(-10.00%) |
Jun 22, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 21, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,400 | -0.00(-2.15%) |
Jun 19, 2017 | 0.0511 | 0.0511 | 0.0511 | 0 | -0.00(-2.11%) | |
Jun 15, 2017 | 0.0522 | 0.0522 | 0.0522 | 0 | +0.00(+2.15%) | |
Jun 13, 2017 | 0.0511 | 0.0511 | 0.0511 | 5 | -0.02(-32.76%) | |
Jun 08, 2017 | 0.0760 | 0.0760 | 0.0760 | 5 | -0.00(-0.84%) | |
Jun 01, 2017 | 0.0766 | 0.0766 | 0.0766 | 11 | +0.03(+53.28%) | |
May 31, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,100 | +0.00(+0.00%) |
May 30, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,701 | -0.03(-37.42%) |
May 26, 2017 | 0.0799 | 0.0799 | 0.0769 | 0.0799 | 4,520 | +0.03(+59.80%) |
May 23, 2017 | 0.0500 | 0.0500 | 0.0500 | 3 | +0.00(+0.20%) | |
May 22, 2017 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 150 | +0.00(+0.00%) |
May 19, 2017 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 10,000 | +0.00(+0.00%) |
May 17, 2017 | 0.0499 | 0.0499 | 0.0499 | 1 | -0.00(-0.20%) | |
May 11, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.02(-28.57%) | |
May 09, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
May 08, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,001 | -0.01(-9.09%) |
May 04, 2017 | 0.0770 | 0.0770 | 0.0770 | 1 | +0.00(+0.00%) |