Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0411 | 0.0436 | 0.0389 | 0.0408 | 90,990,800 | -0.00(-0.73%) |
Apr 27, 2018 | 0.0433 | 0.0434 | 0.0400 | 0.0411 | 87,805,040 | -0.00(-5.08%) |
Apr 26, 2018 | 0.0463 | 0.0463 | 0.0421 | 0.0433 | 78,928,456 | -0.00(-6.88%) |
Apr 25, 2018 | 0.0479 | 0.0479 | 0.0451 | 0.0465 | 66,664,936 | -0.00(-1.27%) |
Apr 24, 2018 | 0.0473 | 0.0511 | 0.0450 | 0.0471 | 78,706,592 | +0.00(+0.43%) |
Apr 23, 2018 | 0.0500 | 0.0500 | 0.0461 | 0.0469 | 54,749,632 | -0.00(-4.29%) |
Apr 20, 2018 | 0.0495 | 0.0500 | 0.0477 | 0.0490 | 48,859,536 | +0.00(+2.08%) |
Apr 19, 2018 | 0.0519 | 0.0519 | 0.0478 | 0.0480 | 71,418,272 | -0.00(-5.51%) |
Apr 18, 2018 | 0.0480 | 0.0525 | 0.0446 | 0.0508 | 123,214,784 | +0.00(+6.05%) |
Apr 17, 2018 | 0.0465 | 0.0484 | 0.0428 | 0.0479 | 111,942,368 | +0.00(+1.70%) |
Apr 16, 2018 | 0.0530 | 0.0536 | 0.0440 | 0.0471 | 150,092,768 | -0.01(-11.13%) |
Apr 13, 2018 | 0.0556 | 0.0600 | 0.0499 | 0.0530 | 143,023,200 | -0.00(-1.67%) |
Apr 12, 2018 | 0.0630 | 0.0630 | 0.0500 | 0.0539 | 199,203,168 | +0.00(+2.86%) |
Apr 11, 2018 | 0.0541 | 0.0585 | 0.0500 | 0.0524 | 151,801,888 | -0.00(-2.96%) |
Apr 10, 2018 | 0.0630 | 0.0630 | 0.0500 | 0.0540 | 229,586,560 | -0.01(-16.80%) |
Apr 09, 2018 | 0.0709 | 0.0820 | 0.0601 | 0.0649 | 317,011,040 | +0.00(+6.22%) |
Apr 06, 2018 | 0.0611 | 363,256,384 | +0.02(+48.66%) | |||
Apr 05, 2018 | 0.0370 | 0.0475 | 0.0352 | 0.0411 | 202,384,416 | +0.01(+14.48%) |
Apr 04, 2018 | 0.0400 | 0.0401 | 0.0304 | 0.0359 | 111,367,296 | -0.01(-16.12%) |
Apr 03, 2018 | 0.0550 | 0.0550 | 0.0370 | 0.0428 | 210,257,296 | -0.01(-24.51%) |
Apr 02, 2018 | 0.0670 | 0.0670 | 0.0536 | 0.0567 | 110,540,048 | -0.00(-7.05%) |
Mar 29, 2018 | 0.0610 | 0.0610 | 0.0610 | 0 | -0.06(-49.17%) | |
Mar 28, 2018 | 0.1147 | 0.1250 | 0.1080 | 0.1200 | 76,354,416 | +0.01(+7.14%) |
Mar 27, 2018 | 0.1132 | 0.1147 | 0.1057 | 0.1120 | 35,812,228 | -0.00(-0.88%) |
Mar 26, 2018 | 0.1145 | 0.1145 | 0.1060 | 0.1130 | 40,116,360 | +0.00(+2.63%) |
Mar 23, 2018 | 0.1100 | 0.1120 | 0.1092 | 0.1101 | 34,757,184 | -0.00(-3.00%) |
Mar 22, 2018 | 0.1100 | 0.1176 | 0.1020 | 0.1135 | 81,515,480 | +0.01(+6.67%) |
Mar 21, 2018 | 0.1148 | 0.1150 | 0.1007 | 0.1064 | 63,345,416 | -0.01(-4.66%) |
Mar 20, 2018 | 0.1219 | 0.1219 | 0.1089 | 0.1116 | 70,237,152 | -0.01(-10.29%) |
Mar 19, 2018 | 0.1400 | 0.1450 | 0.1200 | 0.1244 | 104,414,912 | -0.01(-6.89%) |
Mar 16, 2018 | 0.1119 | 0.1418 | 0.1021 | 0.1336 | 105,803,592 | +0.02(+20.25%) |
Mar 15, 2018 | 0.1324 | 0.1330 | 0.1062 | 0.1111 | 63,858,264 | -0.02(-16.97%) |
Mar 14, 2018 | 0.1530 | 0.1265 | 0.1338 | 45,241,528 | -0.01(-7.66%) | |
Mar 13, 2018 | 0.1795 | 0.1800 | 0.1325 | 0.1449 | 74,376,320 | -0.03(-17.67%) |
Mar 12, 2018 | 0.2028 | 0.2050 | 0.1700 | 0.1760 | 49,307,988 | -0.02(-8.67%) |
Mar 09, 2018 | 0.2042 | 0.2042 | 0.1881 | 0.1927 | 37,510,456 | -0.01(-4.65%) |
Mar 08, 2018 | 0.2397 | 0.2400 | 0.1950 | 0.2021 | 50,285,056 | -0.02(-8.14%) |
Mar 07, 2018 | 0.2310 | 0.2200 | 48,725,188 | +0.03(+15.79%) | ||
Mar 06, 2018 | 0.2020 | 0.2092 | 0.1867 | 0.1900 | 22,877,476 | -0.02(-9.44%) |
Mar 05, 2018 | 0.2202 | 0.2202 | 0.1975 | 0.2098 | 13,652,956 | +0.01(+3.05%) |
Mar 02, 2018 | 0.2150 | 0.2190 | 0.1910 | 0.2036 | 11,300,197 | -0.01(-4.32%) |
Mar 01, 2018 | 0.2525 | 0.2780 | 0.2030 | 0.2128 | 17,936,288 | -0.03(-11.26%) |
Feb 28, 2018 | 0.1900 | 0.3143 | 0.1860 | 0.2398 | 30,564,232 | +0.05(+26.21%) |
Feb 27, 2018 | 0.2190 | 0.2190 | 0.1852 | 0.1900 | 5,431,020 | -0.02(-11.59%) |
Feb 26, 2018 | 0.2499 | 0.2499 | 0.2022 | 0.2149 | 6,862,090 | -0.02(-6.57%) |
Feb 23, 2018 | 0.2400 | 0.2540 | 0.2173 | 0.2300 | 4,878,909 | -0.01(-2.54%) |
Feb 22, 2018 | 0.2360 | 4,684,011 | -0.02(-8.49%) | |||
Feb 21, 2018 | 0.2500 | 0.2620 | 0.2250 | 0.2579 | 5,667,255 | -0.00(-0.81%) |
Feb 20, 2018 | 0.3000 | 0.3000 | 0.2500 | 0.2600 | 4,086,576 | -0.02(-8.71%) |
Feb 16, 2018 | 0.2848 | 0.2848 | 0.2848 | 0 | -0.01(-3.42%) | |
Feb 15, 2018 | 0.2974 | 0.2975 | 0.2700 | 0.2949 | 4,565,643 | +0.01(+4.09%) |
Feb 14, 2018 | 0.3300 | 0.3300 | 0.2600 | 0.2833 | 8,139,838 | -0.04(-12.83%) |
Feb 13, 2018 | 0.3600 | 0.3600 | 0.3150 | 0.3250 | 4,944,319 | -0.02(-7.01%) |
Feb 12, 2018 | 0.3540 | 0.3835 | 0.3250 | 0.3495 | 3,267,500 | +0.01(+2.79%) |
Feb 09, 2018 | 0.3850 | 0.3850 | 0.3151 | 0.3400 | 3,362,816 | -0.03(-9.33%) |
Feb 08, 2018 | 0.4282 | 0.4300 | 0.3700 | 0.3750 | 2,970,324 | -0.05(-12.59%) |
Feb 07, 2018 | 0.4500 | 0.4503 | 0.4109 | 0.4290 | 1,016,475 | -0.02(-3.70%) |
Feb 06, 2018 | 0.4541 | 0.4572 | 0.4047 | 0.4455 | 1,913,088 | -0.01(-2.11%) |
Feb 05, 2018 | 0.4800 | 0.4800 | 0.4531 | 0.4551 | 1,232,768 | -0.03(-5.93%) |
Feb 02, 2018 | 0.5200 | 0.5269 | 0.4618 | 0.4838 | 1,711,994 | -0.04(-6.94%) |