Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0700 | 0.0800 | 0.0650 | 0.0800 | 792,054 | +0.02(+33.33%) |
Apr 27, 2018 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 219,500 | -0.01(-7.69%) |
Apr 26, 2018 | 0.0650 | 0.0700 | 0.0550 | 0.0650 | 3,575,500 | -0.01(-7.14%) |
Apr 25, 2018 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 986,139 | -0.01(-17.65%) |
Apr 24, 2018 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 368,133 | +0.01(+6.25%) |
Apr 23, 2018 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 1,268,845 | -0.01(-5.88%) |
Apr 20, 2018 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 343,800 | +0.00(+0.00%) |
Apr 19, 2018 | 0.0750 | 0.0850 | 0.0700 | 0.0850 | 693,707 | +0.01(+13.33%) |
Apr 18, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 35,500 | -0.01(-6.25%) |
Apr 17, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 67,500 | +0.00(+0.00%) |
Apr 16, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 189,500 | -0.01(-5.88%) |
Apr 13, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 267,120 | +0.00(+0.00%) |
Apr 12, 2018 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 137,000 | -0.00(-5.56%) |
Apr 11, 2018 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 272,800 | +0.01(+12.50%) |
Apr 10, 2018 | 0.0900 | 0.1000 | 0.0800 | 0.0800 | 382,282 | -0.02(-20.00%) |
Apr 09, 2018 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 23,260 | +0.00(+0.00%) |
Apr 06, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 115,500 | +0.00(+0.00%) |
Apr 05, 2018 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 89,488 | +0.00(+0.00%) |
Apr 04, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 148,175 | -0.00(-4.76%) |
Apr 03, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 61,800 | -0.01(-4.55%) |
Apr 02, 2018 | 0.1000 | 0.1150 | 0.1000 | 0.1100 | 117,650 | +0.00(+0.00%) |
Mar 29, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-4.35%) | |
Mar 28, 2018 | 0.1050 | 0.1150 | 0.1000 | 0.1150 | 63,960 | +0.01(+4.55%) |
Mar 27, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 20,000 | -0.01(-4.35%) |
Mar 26, 2018 | 0.1100 | 0.1150 | 0.1000 | 0.1150 | 82,885 | +0.01(+9.52%) |
Mar 23, 2018 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 129,891 | -0.01(-4.55%) |
Mar 22, 2018 | 0.1200 | 0.1200 | 0.1050 | 0.1100 | 205,004 | +0.01(+4.76%) |
Mar 21, 2018 | 0.1150 | 0.1200 | 0.1050 | 0.1050 | 234,017 | -0.01(-12.50%) |
Mar 20, 2018 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 41,000 | +0.00(+0.00%) |
Mar 19, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 331,900 | +0.00(+0.00%) |
Mar 16, 2018 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 359,000 | +0.00(+0.00%) |
Mar 15, 2018 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 352,000 | +0.01(+14.29%) |
Mar 14, 2018 | 0.1100 | 0.1150 | 0.1050 | 0.1050 | 73,000 | -0.01(-8.70%) |
Mar 13, 2018 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 168,050 | +0.00(+0.00%) |
Mar 12, 2018 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 109,200 | -0.00(-4.17%) |
Mar 09, 2018 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 329,275 | -0.01(-4.00%) |
Mar 08, 2018 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 85,000 | +0.01(+4.17%) |
Mar 07, 2018 | 0.1200 | 0.1250 | 0.1150 | 0.1200 | 433,320 | +0.00(+4.35%) |
Mar 06, 2018 | 0.1150 | 0.1200 | 0.1050 | 0.1150 | 493,700 | -0.00(-4.17%) |
Mar 05, 2018 | 0.1050 | 0.1200 | 0.1000 | 0.1200 | 629,135 | +0.01(+9.09%) |
Mar 02, 2018 | 0.1100 | 0.1200 | 0.1050 | 0.1100 | 346,988 | -0.01(-8.33%) |
Mar 01, 2018 | 0.1150 | 0.1200 | 0.1050 | 0.1200 | 162,905 | +0.00(+0.00%) |
Feb 28, 2018 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 100,000 | -0.01(-7.69%) |
Feb 27, 2018 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 357,200 | +0.00(+0.00%) |
Feb 26, 2018 | 0.1250 | 0.1350 | 0.1200 | 0.1300 | 82,150 | +0.01(+8.33%) |
Feb 23, 2018 | 0.1250 | 0.1250 | 0.1150 | 0.1200 | 88,000 | -0.01(-4.00%) |
Feb 22, 2018 | 0.1250 | 0.1350 | 0.0900 | 0.1250 | 1,104,915 | -0.01(-7.41%) |
Feb 21, 2018 | 0.1350 | 0.1400 | 0.1250 | 0.1350 | 211,205 | +0.00(+0.00%) |
Feb 20, 2018 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 140,221 | -0.01(-3.57%) |
Feb 16, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.00(-3.45%) | |
Feb 15, 2018 | 0.1450 | 0.1450 | 0.1350 | 0.1450 | 117,503 | +0.00(+0.00%) |
Feb 14, 2018 | 0.1450 | 0.1450 | 0.1400 | 0.1450 | 107,399 | +0.00(+3.57%) |
Feb 13, 2018 | 0.1450 | 0.1450 | 0.1300 | 0.1400 | 118,300 | -0.00(-3.45%) |
Feb 12, 2018 | 0.1500 | 0.1550 | 0.1400 | 0.1450 | 234,104 | -0.01(-3.33%) |
Feb 09, 2018 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 577,894 | -0.01(-6.25%) |
Feb 08, 2018 | 0.1700 | 0.1700 | 0.1550 | 0.1600 | 227,313 | -0.01(-5.88%) |
Feb 07, 2018 | 0.1750 | 0.1600 | 0.1700 | 899,682 | -0.00(-2.86%) | |
Feb 06, 2018 | 0.1600 | 0.1750 | 0.1500 | 0.1750 | 183,776 | +0.02(+16.67%) |
Feb 05, 2018 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 559,178 | -0.02(-11.76%) |
Feb 02, 2018 | 0.1700 | 0.1850 | 0.1600 | 0.1700 | 498,490 | +0.01(+6.25%) |