Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.0950 | 0.1099 | 0.0900 | 0.0900 | 57,900 | -0.01(-12.20%) |
Jan 30, 2018 | 0.0902 | 0.1025 | 0.0902 | 0.1025 | 10,100 | +0.01(+7.84%) |
Jan 29, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 5,600 | +0.00(+5.49%) |
Jan 26, 2018 | 0.1100 | 0.1200 | 0.0901 | 0.0901 | 32,450 | -0.03(-23.32%) |
Jan 24, 2018 | 0.1175 | 0.1175 | 0.1175 | 0 | -0.01(-8.84%) | |
Jan 23, 2018 | 0.1220 | 0.1220 | 0.1220 | 0.1289 | 1,500 | -0.00(-2.68%) |
Jan 22, 2018 | 0.1150 | 0.1325 | 0.1150 | 0.1325 | 7,660 | +0.01(+12.72%) |
Jan 19, 2018 | 0.1150 | 0.1175 | 0.1150 | 0.1175 | 1,109 | -0.00(-2.08%) |
Jan 18, 2018 | 0.1275 | 0.1275 | 0.1050 | 0.1200 | 1,678 | +0.01(+6.67%) |
Jan 17, 2018 | 0.1050 | 0.1299 | 0.1050 | 0.1125 | 19,300 | +0.02(+17.31%) |
Jan 16, 2018 | 0.1050 | 0.1300 | 0.0959 | 0.0959 | 92,000 | -0.03(-21.71%) |
Jan 12, 2018 | 0.1225 | 0.1225 | 0.1225 | 0 | -0.00(-0.08%) | |
Jan 11, 2018 | 0.1000 | 0.1226 | 0.1000 | 0.1226 | 30,500 | -0.00(-1.53%) |
Jan 10, 2018 | 0.1245 | 0.1245 | 0.1245 | 0.1245 | 100 | +0.00(+1.55%) |
Jan 08, 2018 | 0.1226 | 0.1226 | 0.1226 | 0 | +0.00(+0.00%) | |
Jan 05, 2018 | 0.1226 | 0.1226 | 0.1226 | 0.1226 | 100 | -0.00(-1.53%) |
Jan 04, 2018 | 0.1200 | 0.1245 | 0.1200 | 0.1245 | 4,306 | +0.00(+0.36%) |
Jan 03, 2018 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | 100 | +0.00(+1.64%) |
Jan 02, 2018 | 0.0895 | 0.1500 | 0.0895 | 0.1221 | 8,325 | -0.03(-18.63%) |
Dec 29, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.02(+17.60%) | |
Dec 28, 2017 | 0.0851 | 0.1450 | 0.0851 | 0.1275 | 14,945 | -0.02(-14.97%) |
Dec 27, 2017 | 0.1174 | 0.1500 | 0.0858 | 0.1500 | 119,397 | +0.06(+76.06%) |
Dec 26, 2017 | 0.1250 | 0.1490 | 0.0852 | 0.0852 | 8,346 | -0.03(-29.00%) |
Dec 22, 2017 | 0.1150 | 0.1499 | 0.1000 | 0.1200 | 38,555 | +0.02(+20.00%) |
Dec 21, 2017 | 0.1014 | 0.1250 | 0.0850 | 0.1000 | 138,310 | -0.02(-16.67%) |
Dec 20, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 13,661 | +0.00(+0.00%) |
Dec 19, 2017 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 10,002 | +0.01(+8.35%) |
Dec 18, 2017 | 0.1300 | 0.1300 | 0.1108 | 0.1108 | 6,627 | -0.02(-14.15%) |
Dec 15, 2017 | 0.1226 | 0.1300 | 0.1226 | 0.1290 | 3,959 | +0.01(+5.31%) |
Dec 14, 2017 | 0.1300 | 0.1300 | 0.1225 | 0.1225 | 814 | -0.01(-5.77%) |
Dec 13, 2017 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | 42,758 | +0.03(+30.00%) |
Dec 12, 2017 | 0.1000 | 0.1000 | 0.0917 | 0.1000 | 22,888 | +0.00(+0.00%) |
Dec 11, 2017 | 0.1017 | 0.1300 | 0.1000 | 0.1000 | 43,546 | -0.03(-23.08%) |
Dec 08, 2017 | 0.1158 | 0.1300 | 0.1017 | 0.1300 | 3,100 | +0.01(+8.33%) |
Dec 07, 2017 | 0.1023 | 0.1200 | 0.1023 | 0.1200 | 15,000 | -0.00(-0.83%) |
Dec 06, 2017 | 0.1200 | 0.1210 | 0.1200 | 0.1210 | 1,770 | -0.01(-6.92%) |
Dec 05, 2017 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | 10,000 | +0.01(+4.00%) |
Dec 04, 2017 | 0.1300 | 0.1100 | 0.1250 | 16,100 | -0.01(-3.85%) | |
Dec 01, 2017 | 0.1375 | 0.1400 | 0.1250 | 0.1300 | 13,100 | -0.01(-5.45%) |
Nov 30, 2017 | 0.1250 | 0.1450 | 0.1105 | 0.1375 | 11,754 | +0.01(+10.00%) |
Nov 29, 2017 | 0.1150 | 0.1374 | 0.1023 | 0.1250 | 67,968 | +0.01(+8.70%) |
Nov 28, 2017 | 0.1150 | 0.1249 | 0.1051 | 0.1150 | 23,762 | -0.01(-8.00%) |
Nov 27, 2017 | 0.1388 | 0.1390 | 0.1223 | 0.1250 | 25,804 | -0.02(-16.56%) |
Nov 24, 2017 | 0.1498 | 0.1498 | 0.1484 | 0.1498 | 61,570 | +0.04(+41.19%) |
Nov 22, 2017 | 0.1060 | 0.1373 | 0.1060 | 0.1061 | 24,001 | +0.00(+0.76%) |
Nov 21, 2017 | 0.1350 | 0.1351 | 0.1052 | 0.1053 | 7,262 | -0.03(-24.73%) |
Nov 20, 2017 | 0.1400 | 0.1400 | 0.1350 | 0.1399 | 18,783 | -0.00(-0.14%) |
Nov 17, 2017 | 0.1457 | 0.1494 | 0.1375 | 0.1401 | 25,000 | +0.01(+3.78%) |
Nov 16, 2017 | 0.1399 | 0.1399 | 0.1296 | 0.1350 | 3,066 | +0.01(+3.93%) |
Nov 15, 2017 | 0.1050 | 0.1398 | 0.1050 | 0.1299 | 21,250 | +0.00(+3.96%) |
Nov 14, 2017 | 0.1400 | 0.1557 | 0.1000 | 0.1250 | 65,720 | -0.02(-11.88%) |
Nov 13, 2017 | 0.1550 | 0.1639 | 0.1266 | 0.1418 | 202,410 | -0.02(-10.25%) |
Nov 10, 2017 | 0.1760 | 0.1760 | 0.1550 | 0.1580 | 190,818 | -0.02(-9.71%) |
Nov 09, 2017 | 0.2000 | 0.2000 | 0.1600 | 0.1750 | 615,182 | +0.01(+3.00%) |
Nov 08, 2017 | 0.1600 | 0.1699 | 0.1400 | 0.1699 | 72,137 | +0.01(+6.19%) |
Nov 07, 2017 | 0.1685 | 0.1800 | 0.1600 | 0.1600 | 83,500 | -0.03(-17.48%) |
Nov 06, 2017 | 0.1850 | 0.1979 | 0.1700 | 0.1939 | 194,027 | +0.01(+4.81%) |
Nov 03, 2017 | 0.2080 | 0.2200 | 0.1700 | 0.1850 | 126,857 | -0.05(-19.57%) |
Nov 02, 2017 | 0.2211 | 0.2350 | 0.2030 | 0.2300 | 43,675 | -0.01(-4.21%) |