Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0500 | 0.0500 | 0.0465 | 0.0500 | 61,300 | +0.00(+2.04%) |
Apr 27, 2018 | 0.0490 | 0.0490 | 0.0460 | 0.0490 | 163,700 | +0.00(+0.00%) |
Apr 26, 2018 | 0.0490 | 0.0490 | 0.0465 | 0.0490 | 22,774 | +0.00(+5.38%) |
Apr 25, 2018 | 0.0500 | 0.0500 | 0.0465 | 0.0465 | 387,044 | -0.00(-6.81%) |
Apr 24, 2018 | 0.0520 | 0.0520 | 0.0470 | 0.0499 | 141,950 | -0.00(-0.20%) |
Apr 23, 2018 | 0.0499 | 0.0500 | 0.0468 | 0.0500 | 250,100 | +0.00(+0.20%) |
Apr 20, 2018 | 0.0454 | 0.0499 | 0.0454 | 0.0499 | 41,933 | +0.00(+1.84%) |
Apr 19, 2018 | 0.0500 | 0.0500 | 0.0488 | 0.0490 | 455,000 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 194,618 | -0.00(-7.55%) |
Apr 17, 2018 | 0.0530 | 0.0548 | 0.0500 | 0.0530 | 1,072,074 | -0.00(-3.46%) |
Apr 16, 2018 | 0.0520 | 0.0549 | 0.0480 | 0.0549 | 548,838 | +0.00(+5.78%) |
Apr 13, 2018 | 0.0510 | 0.0520 | 0.0500 | 0.0519 | 1,303,522 | -0.00(-2.08%) |
Apr 12, 2018 | 0.0501 | 0.0539 | 0.0500 | 0.0530 | 2,069,600 | -0.00(-0.56%) |
Apr 11, 2018 | 0.0520 | 0.0550 | 0.0501 | 0.0533 | 836,196 | -0.00(-4.82%) |
Apr 10, 2018 | 0.0560 | 0.0560 | 0.0520 | 0.0560 | 377,451 | +0.00(+0.00%) |
Apr 09, 2018 | 0.0560 | 0.0578 | 0.0500 | 0.0560 | 979,419 | +0.00(+1.82%) |
Apr 06, 2018 | 0.0585 | 0.0585 | 0.0475 | 0.0550 | 258,638 | +0.00(+7.84%) |
Apr 05, 2018 | 0.0500 | 0.0510 | 0.0495 | 0.0510 | 278,242 | -0.00(-1.92%) |
Apr 04, 2018 | 0.0490 | 0.0530 | 0.0480 | 0.0520 | 265,059 | +0.00(+4.00%) |
Apr 03, 2018 | 0.0500 | 0.0520 | 0.0456 | 0.0500 | 98,294 | +0.00(+0.00%) |
Apr 02, 2018 | 0.0585 | 0.0585 | 0.0493 | 0.0500 | 904,761 | -0.01(-10.71%) |
Mar 29, 2018 | 0.0560 | 0.0560 | 0.0560 | 0 | +0.01(+14.29%) | |
Mar 28, 2018 | 0.0490 | 0.0530 | 0.0490 | 0.0490 | 385,923 | +0.00(+2.08%) |
Mar 27, 2018 | 0.0500 | 0.0510 | 0.0452 | 0.0480 | 558,024 | +0.00(+1.05%) |
Mar 26, 2018 | 0.0510 | 0.0530 | 0.0465 | 0.0475 | 470,860 | -0.00(-5.00%) |
Mar 23, 2018 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 461,604 | +0.00(+0.00%) |
Mar 22, 2018 | 0.0520 | 0.0520 | 0.0460 | 0.0500 | 728,014 | -0.00(-3.85%) |
Mar 21, 2018 | 0.0487 | 0.0520 | 0.0475 | 0.0520 | 352,021 | +0.00(+4.00%) |
Mar 20, 2018 | 0.0520 | 0.0520 | 0.0451 | 0.0500 | 231,670 | -0.00(-1.96%) |
Mar 19, 2018 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 251,400 | +0.00(+2.00%) |
Mar 16, 2018 | 0.0491 | 0.0510 | 0.0450 | 0.0500 | 442,091 | -0.00(-1.57%) |
Mar 15, 2018 | 0.0530 | 0.0530 | 0.0490 | 0.0508 | 969,203 | +0.00(+1.60%) |
Mar 14, 2018 | 0.0490 | 0.0535 | 0.0490 | 0.0500 | 644,623 | +0.00(+2.04%) |
Mar 13, 2018 | 0.0530 | 0.0604 | 0.0479 | 0.0490 | 280,730 | +0.00(+1.03%) |
Mar 12, 2018 | 0.0530 | 0.0530 | 0.0465 | 0.0485 | 78,385 | -0.00(-3.00%) |
Mar 09, 2018 | 0.0451 | 0.0522 | 0.0451 | 0.0500 | 231,150 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0500 | 0.0530 | 0.0441 | 0.0500 | 173,529 | +0.00(+1.36%) |
Mar 07, 2018 | 0.0529 | 0.0529 | 0.0475 | 0.0493 | 62,000 | -0.00(-1.34%) |
Mar 06, 2018 | 0.0623 | 0.0623 | 0.0450 | 0.0500 | 662,400 | -0.01(-19.74%) |
Mar 05, 2018 | 0.0425 | 0.0623 | 0.0410 | 0.0623 | 704,703 | +0.01(+27.40%) |
Mar 02, 2018 | 0.0412 | 0.0495 | 0.0412 | 0.0489 | 77,743 | -0.00(-2.20%) |
Mar 01, 2018 | 0.0500 | 0.0500 | 0.0431 | 0.0500 | 57,943 | +0.00(+0.20%) |
Feb 28, 2018 | 0.0480 | 0.0500 | 0.0440 | 0.0499 | 124,825 | -0.00(-0.20%) |
Feb 27, 2018 | 0.0505 | 0.0505 | 0.0475 | 0.0500 | 252,750 | -0.00(-0.99%) |
Feb 26, 2018 | 0.0500 | 0.0505 | 0.0453 | 0.0505 | 64,130 | +0.00(+0.00%) |
Feb 23, 2018 | 0.0500 | 0.0510 | 0.0462 | 0.0505 | 95,975 | +0.00(+1.00%) |
Feb 22, 2018 | 0.0500 | 0.0500 | 0.0433 | 0.0500 | 209,521 | +0.00(+1.24%) |
Feb 21, 2018 | 0.0430 | 0.0500 | 0.0430 | 0.0494 | 181,801 | +0.00(+2.89%) |
Feb 20, 2018 | 0.0456 | 0.0500 | 0.0456 | 0.0480 | 322,039 | -0.00(-3.81%) |
Feb 16, 2018 | 0.0499 | 0.0499 | 0.0499 | 0 | -0.00(-0.20%) | |
Feb 15, 2018 | 0.0450 | 0.0510 | 0.0442 | 0.0500 | 116,226 | -0.00(-3.85%) |
Feb 14, 2018 | 0.0510 | 0.0520 | 0.0460 | 0.0520 | 78,990 | +0.00(+4.00%) |
Feb 13, 2018 | 0.0545 | 0.0545 | 0.0451 | 0.0500 | 231,188 | +0.00(+0.00%) |
Feb 12, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 194,219 | -0.00(-0.01%) |
Feb 09, 2018 | 0.0450 | 0.0520 | 0.0450 | 0.0500 | 52,289 | +0.00(+0.01%) |
Feb 08, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 203,500 | +0.00(+0.00%) |
Feb 07, 2018 | 0.0525 | 0.0525 | 0.0500 | 121,580 | -0.00(-4.76%) | |
Feb 06, 2018 | 0.0525 | 0.0525 | 0.0525 | 89,259 | +0.00(+5.00%) | |
Feb 05, 2018 | 0.0542 | 0.0542 | 0.0498 | 0.0500 | 345,750 | +0.00(+0.20%) |
Feb 02, 2018 | 0.0530 | 0.0542 | 0.0310 | 0.0499 | 473,998 | -0.00(-4.04%) |