Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Feb 23, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,000 | +0.00(+0.00%) |
Feb 22, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.00(+0.00%) |
Feb 21, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 116,473 | -0.01(-10.00%) |
Feb 20, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 90,000 | +0.01(+11.11%) |
Feb 16, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 | +0.00(+0.00%) |
Feb 14, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 109,000 | +0.00(+0.00%) |
Feb 13, 2018 | 0.0450 | 0.0450 | 0.0450 | 128,333 | +0.00(+0.00%) | |
Feb 12, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 23,150 | +0.00(+0.00%) |
Feb 09, 2018 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 25,800 | +0.00(+12.50%) |
Feb 08, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,150 | +0.00(+0.00%) |
Feb 07, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 79,380 | -0.00(-11.11%) |
Feb 06, 2018 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 15,000 | +0.00(+12.50%) |
Feb 05, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 | -0.00(-11.11%) |
Feb 02, 2018 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 53,000 | +0.00(+0.00%) |
Jan 29, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jan 26, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 39,000 | +0.00(+0.00%) |
Jan 23, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jan 22, 2018 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 12,900 | -0.01(-10.00%) |
Jan 18, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Jan 16, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jan 12, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0450 | 54,000 | +0.00(+0.00%) |
Jan 10, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,200 | +0.00(+0.00%) |
Jan 09, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 122,000 | +0.00(+12.50%) |
Jan 08, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 | +0.00(+0.00%) |
Jan 04, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Jan 03, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,100 | +0.00(+0.00%) |
Jan 02, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | +0.00(+0.00%) |
Dec 29, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 48,756 | +0.00(+0.00%) |
Dec 27, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 180,000 | +0.00(+12.50%) |
Dec 22, 2017 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 69,000 | -0.00(-11.11%) |
Dec 21, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 350,000 | +0.00(+0.00%) |
Dec 19, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Dec 18, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 46,400 | +0.00(+0.00%) |
Dec 13, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Dec 12, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 53,000 | +0.00(+0.00%) |
Dec 08, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Dec 07, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 129,000 | +0.00(+0.00%) |
Dec 04, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Dec 01, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,000 | +0.00(+0.00%) |
Nov 30, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 76,500 | +0.00(+12.50%) |
Nov 29, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 | -0.00(-11.11%) |
Nov 28, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 55,500 | +0.00(+0.00%) |
Nov 27, 2017 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 139,000 | -0.01(-10.00%) |
Nov 23, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Nov 22, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,250 | +0.01(+11.11%) |
Nov 21, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 | +0.00(+0.00%) |
Nov 20, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.00(+0.00%) |
Nov 17, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 42,775 | -0.01(-10.00%) |
Nov 16, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 72,060 | +0.01(+11.11%) |
Nov 15, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 168,000 | +0.00(+0.00%) |
Nov 14, 2017 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 70,000 | -0.01(-10.00%) |
Nov 13, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 | +0.01(+11.11%) |
Nov 10, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 83,400 | +0.00(+0.00%) |
Nov 09, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 | +0.00(+0.00%) |
Nov 08, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 | +0.00(+0.00%) |
Nov 07, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,266 | -0.01(-10.00%) |
Nov 06, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 12,888 | +0.00(+0.00%) |
Nov 02, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Nov 01, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 3,000 | +0.00(+0.00%) |
Oct 31, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 60,500 | -0.00(-9.09%) |
Oct 30, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 41,000 | +0.00(+10.00%) |
Oct 27, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 181,932 | +0.01(+25.00%) |
Oct 25, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
Oct 24, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 34,000 | +0.01(+11.11%) |
Oct 23, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 42,000 | +0.00(+0.00%) |
Oct 19, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Oct 18, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 43,000 | +0.00(+12.50%) |
Oct 16, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
Oct 12, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Oct 11, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,500 | +0.01(+11.11%) |
Oct 10, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.00(+0.00%) |
Oct 04, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Oct 03, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 61,000 | +0.00(+0.00%) |
Oct 02, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,000 | +0.01(+11.11%) |
Sep 29, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 27,000 | +0.00(+0.00%) |
Sep 27, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Sep 25, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Sep 22, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 12,000 | +0.00(+0.00%) |
Sep 21, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,000 | +0.00(+0.00%) |
Sep 15, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Sep 13, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Sep 12, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.00(+0.00%) |
Sep 11, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,690 | +0.00(+0.00%) |
Sep 08, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 40,000 | +0.00(+0.00%) |
Sep 06, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Sep 01, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 29, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 25, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 24, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,420 | +0.00(+0.00%) |
Aug 23, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 124,000 | +0.00(+0.00%) |
Aug 22, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 21,000 | +0.00(+0.00%) |
Aug 21, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 57,520 | -0.00(-9.09%) |
Aug 18, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,667 | +0.00(+10.00%) |
Aug 17, 2017 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 597,000 | -0.00(-9.09%) |
Aug 15, 2017 | 0.0550 | 0.0550 | 0.0550 | 277 | +0.00(+0.00%) | |
Aug 14, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 | +0.00(+0.00%) |
Aug 11, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 145,000 | +0.00(+0.00%) |
Aug 10, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 | -0.00(-8.33%) |
Aug 03, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Aug 02, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 | +0.00(+0.00%) |
Aug 01, 2017 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 280,700 | +0.00(+0.00%) |
Jul 31, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 | -0.00(-8.33%) |
Jul 28, 2017 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 84,500 | +0.00(+9.09%) |
Jul 26, 2017 | 0.0550 | 0.0550 | 0.0550 | 150,000 | +0.00(+0.00%) | |
Jul 21, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jul 19, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Jul 18, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,130 | +0.00(+0.00%) |
Jul 17, 2017 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 260,000 | +0.00(+0.00%) |
Jul 14, 2017 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 27,000 | +0.00(+9.09%) |
Jul 12, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jul 11, 2017 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 105,000 | +0.00(+0.00%) |
Jul 07, 2017 | 0.0550 | 0.0550 | 0.0550 | 190 | -0.00(-8.33%) | |
Jul 06, 2017 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 45,000 | +0.00(+0.00%) |
Jul 04, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | |
Jul 03, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) |
Jun 19, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Jun 16, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,000 | +0.00(+0.00%) |
Jun 15, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 | +0.00(+0.00%) |
Jun 14, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 47,738 | +0.00(+0.00%) |
Jun 12, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Jun 09, 2017 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 10,666 | -0.01(-7.69%) |
Jun 08, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 64,000 | +0.00(+0.00%) |
Jun 07, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 321,500 | +0.00(+0.00%) |
Jun 06, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 | +0.00(+0.00%) |
Jun 05, 2017 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 16,200 | -0.01(-13.33%) |
Jun 02, 2017 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 126,000 | +0.00(+7.14%) |
Jun 01, 2017 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 141,000 | +0.01(+7.69%) |
May 30, 2017 | 0.0650 | 0.0650 | 0.0650 | 270 | +0.00(+0.00%) | |
May 29, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 11,000 | +0.00(+0.00%) |
May 25, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
May 19, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
May 18, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 | -0.01(-7.14%) |
May 17, 2017 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 39,500 | +0.01(+7.69%) |
May 16, 2017 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 25,000 | +0.00(+0.00%) |
May 15, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 17,530 | +0.00(+0.00%) |
May 12, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,900 | +0.00(+0.00%) |
May 11, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 | +0.00(+0.00%) |
May 10, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 9,000 | +0.00(+0.00%) |
May 09, 2017 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 3,700 | +0.00(+0.00%) |
May 08, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 61,155 | -0.01(-7.14%) |
May 05, 2017 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 34,500 | +0.01(+7.69%) |
May 04, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 18,000 | -0.01(-7.14%) |
May 02, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
May 01, 2017 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 214,500 | -0.01(-7.14%) |
Apr 28, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 | +0.01(+7.69%) |
Apr 27, 2017 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 35,000 | -0.01(-7.14%) |
Apr 26, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,500 | +0.00(+0.00%) |
Apr 25, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,000 | +0.00(+0.00%) |
Apr 24, 2017 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 232,000 | -0.00(-6.67%) |
Apr 21, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 | +0.00(+0.00%) |
Apr 20, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 7,500 | +0.00(+0.00%) |
Apr 19, 2017 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 293,000 | +0.00(+7.14%) |
Apr 18, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,000 | -0.00(-6.67%) |
Apr 17, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 7,000 | +0.00(+0.00%) |
Apr 13, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 | +0.00(+7.14%) |
Apr 12, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 57,000 | -0.00(-6.67%) |
Apr 11, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,150 | +0.00(+7.14%) |
Apr 10, 2017 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 129,500 | +0.00(+0.00%) |
Apr 07, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 | -0.00(-6.67%) |
Apr 06, 2017 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 136,240 | +0.00(+7.14%) |
Apr 05, 2017 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 140,850 | -0.00(-6.67%) |
Apr 04, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,750 | +0.00(+0.00%) |
Apr 03, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 28,000 | +0.00(+0.00%) |
Mar 31, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 | +0.00(+0.00%) |
Mar 30, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 | +0.00(+0.00%) |
Mar 29, 2017 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 244,500 | +0.00(+0.00%) |
Mar 27, 2017 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
Mar 24, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,866 | +0.00(+0.00%) |
Mar 23, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 175,000 | +0.00(+0.00%) |
Mar 21, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Mar 17, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) | |
Mar 16, 2017 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 7,000 | +0.01(+14.29%) |
Mar 10, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
Mar 09, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 50,097 | +0.00(+0.00%) |
Mar 06, 2017 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 26,060 | +0.00(+0.00%) |
Mar 02, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 233,400 | -0.01(-6.25%) |