Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 332,900 | -0.01(-12.50%) |
Feb 27, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 383,675 | +0.00(+0.00%) |
Feb 26, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 139,125 | +0.01(+6.67%) |
Feb 23, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 223,000 | -0.01(-6.25%) |
Feb 22, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 28,190 | +0.01(+6.67%) |
Feb 21, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 256,500 | +0.00(+0.00%) |
Feb 20, 2018 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 365,400 | -0.01(-6.25%) |
Feb 16, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
Feb 15, 2018 | 0.0800 | 0.0850 | 0.0750 | 0.0750 | 429,375 | +0.00(+0.00%) |
Feb 14, 2018 | 0.0900 | 0.0900 | 0.0650 | 0.0750 | 2,757,910 | -0.01(-11.76%) |
Feb 13, 2018 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 346,953 | -0.01(-10.53%) |
Feb 12, 2018 | 0.0850 | 0.1000 | 0.0800 | 0.0950 | 625,733 | +0.01(+11.76%) |
Feb 09, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 114,500 | +0.00(+0.00%) |
Feb 08, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 69,000 | +0.00(+0.00%) |
Feb 07, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 136,245 | +0.00(+0.00%) |
Feb 06, 2018 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 305,350 | +0.00(+0.00%) |
Feb 05, 2018 | 0.0900 | 0.0950 | 0.0750 | 0.0850 | 987,450 | -0.01(-10.53%) |
Feb 02, 2018 | 0.0900 | 0.0950 | 0.0800 | 0.0950 | 706,500 | +0.00(+0.00%) |
Feb 01, 2018 | 0.0950 | 0.1050 | 0.0900 | 0.0950 | 268,285 | +0.01(+5.56%) |
Jan 31, 2018 | 0.1000 | 0.1050 | 0.0900 | 0.0900 | 256,200 | -0.01(-14.29%) |
Jan 30, 2018 | 0.1050 | 0.1100 | 0.0900 | 0.1050 | 1,074,000 | +0.00(+0.00%) |
Jan 29, 2018 | 0.0900 | 0.1150 | 0.0900 | 0.1050 | 997,184 | +0.01(+16.67%) |
Jan 26, 2018 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 419,279 | -0.01(-10.00%) |
Jan 25, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 462,350 | +0.00(+0.00%) |
Jan 24, 2018 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | 604,391 | +0.00(+0.00%) |
Jan 23, 2018 | 0.1100 | 0.1150 | 0.0950 | 0.1000 | 824,420 | -0.01(-9.09%) |
Jan 22, 2018 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 429,671 | +0.01(+4.76%) |
Jan 19, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 1,037,401 | -0.01(-4.55%) |
Jan 18, 2018 | 0.1050 | 0.1200 | 0.1000 | 0.1100 | 1,103,545 | +0.01(+10.00%) |
Jan 17, 2018 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 349,100 | -0.00(-4.76%) |
Jan 16, 2018 | 0.1300 | 0.1300 | 0.1000 | 0.1050 | 2,941,255 | -0.03(-19.23%) |
Jan 15, 2018 | 0.1100 | 0.1400 | 0.1050 | 0.1300 | 2,939,977 | +0.04(+36.84%) |
Jan 12, 2018 | 0.1250 | 0.1300 | 0.0900 | 0.0950 | 2,152,899 | -0.02(-17.39%) |
Jan 11, 2018 | 0.1100 | 0.1350 | 0.1000 | 0.1150 | 6,690,025 | +0.02(+21.05%) |
Jan 10, 2018 | 0.0700 | 0.1150 | 0.0650 | 0.0950 | 7,505,220 | +0.03(+46.15%) |
Jan 09, 2018 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 702,280 | +0.01(+8.33%) |
Jan 08, 2018 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 895,750 | +0.00(+9.09%) |
Jan 05, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 88,000 | +0.00(+0.00%) |
Jan 04, 2018 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 212,250 | -0.01(-15.38%) |
Jan 03, 2018 | 0.0550 | 0.0650 | 0.0500 | 0.0650 | 427,500 | +0.01(+8.33%) |
Jan 02, 2018 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 85,350 | +0.00(+9.09%) |
Dec 29, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 63,710 | -0.00(-8.33%) |
Dec 27, 2017 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 81,170 | +0.01(+20.00%) |
Dec 22, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Dec 21, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 158,360 | +0.00(+10.00%) |
Dec 20, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 155,700 | -0.01(-16.67%) |
Dec 19, 2017 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 143,700 | +0.00(+9.09%) |
Dec 18, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 44,500 | +0.00(+0.00%) |
Dec 15, 2017 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 62,715 | -0.01(-15.38%) |
Dec 14, 2017 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 186,667 | +0.01(+18.18%) |
Dec 13, 2017 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 130,100 | -0.01(-15.38%) |
Dec 12, 2017 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 120,000 | +0.02(+44.44%) |
Dec 11, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 74,333 | -0.01(-18.18%) |
Dec 08, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 103,500 | +0.00(+0.00%) |
Dec 07, 2017 | 0.0600 | 0.0600 | 0.0450 | 0.0550 | 326,333 | +0.00(+0.00%) |
Dec 06, 2017 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 450,322 | +0.00(+10.00%) |
Dec 05, 2017 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 222,649 | +0.00(+0.00%) |
Dec 04, 2017 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 185,500 | +0.01(+11.11%) |