Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.1900 | 0.2499 | 0.1900 | 0.2499 | 5,664 | -0.01(-4.78%) |
Apr 26, 2018 | 0.2625 | 0.2625 | 0.2625 | 0 | -0.00(-0.91%) | |
Apr 25, 2018 | 0.2300 | 0.2649 | 0.1802 | 0.2649 | 10,700 | +0.02(+8.30%) |
Apr 24, 2018 | 0.2300 | 0.2446 | 0.2290 | 0.2446 | 22,200 | +0.00(+1.92%) |
Apr 23, 2018 | 0.1764 | 0.2534 | 0.1762 | 0.2400 | 30,684 | +0.00(+1.35%) |
Apr 20, 2018 | 0.2829 | 0.2829 | 0.2100 | 0.2368 | 19,641 | -0.01(-4.90%) |
Apr 19, 2018 | 0.3000 | 0.3000 | 0.2100 | 0.2490 | 67,221 | -0.03(-11.07%) |
Apr 18, 2018 | 0.3000 | 0.3000 | 0.2500 | 0.2800 | 43,400 | -0.02(-6.67%) |
Apr 17, 2018 | 0.3450 | 0.3450 | 0.2800 | 0.3000 | 28,200 | -0.06(-15.97%) |
Apr 16, 2018 | 0.3700 | 0.4000 | 0.3300 | 0.3570 | 49,446 | -0.01(-3.51%) |
Apr 13, 2018 | 0.3475 | 0.3700 | 0.3200 | 0.3700 | 13,870 | +0.02(+5.71%) |
Apr 12, 2018 | 0.3000 | 0.3770 | 0.2800 | 0.3500 | 11,110 | +0.06(+20.69%) |
Apr 11, 2018 | 0.2829 | 0.2900 | 0.2400 | 0.2900 | 34,388 | +0.00(+1.43%) |
Apr 10, 2018 | 0.1681 | 0.2900 | 0.1681 | 0.2859 | 23,960 | +0.06(+26.50%) |
Apr 09, 2018 | 0.3000 | 0.3000 | 0.2000 | 0.2260 | 36,000 | -0.07(-24.64%) |
Apr 06, 2018 | 0.2501 | 0.2999 | 0.2501 | 0.2999 | 5,100 | +0.00(+0.87%) |
Apr 05, 2018 | 0.2502 | 0.4229 | 0.2500 | 0.2973 | 48,763 | -0.04(-10.63%) |
Apr 04, 2018 | 0.3327 | 0.3327 | 0.3327 | 0.3327 | 1,050 | +0.01(+4.33%) |
Apr 03, 2018 | 0.1901 | 0.3189 | 0.1900 | 0.3189 | 60,900 | +0.07(+26.98%) |
Apr 02, 2018 | 0.2511 | 0.3430 | 0.2511 | 0.2511 | 6,630 | -0.13(-33.57%) |
Mar 29, 2018 | 0.3780 | 0.3780 | 0.3780 | 0 | -0.02(-5.50%) | |
Mar 27, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.06(+18.34%) | |
Mar 26, 2018 | 0.2004 | 0.3779 | 0.1820 | 0.3380 | 34,650 | -0.11(-24.89%) |
Mar 21, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
Mar 14, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.04(-9.09%) | |
Mar 08, 2018 | 0.4950 | 0.4950 | 0.4950 | 0 | +0.09(+23.75%) | |
Mar 07, 2018 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | 6,433 | -0.10(-20.00%) |
Mar 06, 2018 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2,020 | +0.01(+1.01%) |
Mar 05, 2018 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 100 | +0.09(+23.75%) |
Mar 02, 2018 | 0.3800 | 0.5000 | 0.3500 | 0.4000 | 31,300 | -0.10(-20.00%) |
Feb 28, 2018 | 0.5000 | 0.5000 | 0.5000 | 69 | +0.00(+0.00%) | |
Feb 26, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
Feb 23, 2018 | 0.5000 | 0.5000 | 0.4999 | 0.5000 | 29,429 | +0.00(+0.00%) |
Feb 21, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
Feb 20, 2018 | 0.4573 | 0.6500 | 0.4500 | 0.5000 | 47,900 | +0.07(+15.57%) |
Feb 16, 2018 | 0.4326 | 0.4326 | 0.4326 | 0 | +0.11(+35.19%) | |
Feb 15, 2018 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 10,435 | +0.00(+0.00%) |
Feb 14, 2018 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 9,090 | +0.00(+0.00%) |
Feb 13, 2018 | 0.2594 | 0.3200 | 0.2594 | 0.3200 | 1,371 | +0.00(+0.00%) |
Feb 12, 2018 | 0.2780 | 0.3200 | 0.2780 | 0.3200 | 7,350 | +0.00(+0.00%) |
Feb 09, 2018 | 0.3000 | 0.3500 | 0.2400 | 0.3200 | 78,828 | -0.01(-3.03%) |
Feb 08, 2018 | 0.3499 | 0.3499 | 0.3146 | 0.3300 | 5,544 | +0.00(+0.93%) |
Feb 07, 2018 | 0.2955 | 0.3480 | 0.2955 | 0.3269 | 114,174 | -0.02(-6.59%) |
Feb 06, 2018 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 2,750 | +0.00(+0.00%) |
Feb 05, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 11,500 | -0.05(-12.50%) |
Feb 02, 2018 | 0.4000 | 0.5000 | 0.2820 | 0.4000 | 83,778 | -0.04(-8.30%) |