Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.0327 | 0.0336 | 0.0310 | 0.0329 | 7,753,635 | -0.00(-0.30%) |
Jan 30, 2018 | 0.0350 | 0.0350 | 0.0312 | 0.0330 | 6,494,987 | -0.00(-5.44%) |
Jan 29, 2018 | 0.0330 | 0.0350 | 0.0325 | 0.0349 | 7,208,841 | -0.00(-0.29%) |
Jan 26, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 9,172,236 | -0.00(-8.38%) |
Jan 25, 2018 | 0.0400 | 0.0440 | 0.0362 | 0.0382 | 7,107,760 | -0.00(-6.14%) |
Jan 24, 2018 | 0.0425 | 0.0435 | 0.0374 | 0.0407 | 8,106,058 | -0.00(-7.29%) |
Jan 23, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0439 | 4,652,213 | +0.00(+6.04%) |
Jan 22, 2018 | 0.0480 | 0.0480 | 0.0400 | 0.0414 | 6,109,829 | -0.00(-8.00%) |
Jan 19, 2018 | 0.0480 | 0.0480 | 0.0420 | 0.0450 | 4,339,106 | -0.00(-6.25%) |
Jan 18, 2018 | 0.0525 | 0.0525 | 0.0438 | 0.0480 | 9,513,817 | -0.00(-9.43%) |
Jan 17, 2018 | 0.0590 | 0.0590 | 0.0510 | 0.0530 | 3,185,329 | -0.00(-7.02%) |
Jan 16, 2018 | 0.0579 | 0.0600 | 0.0510 | 0.0570 | 4,371,907 | -0.00(-1.55%) |
Jan 12, 2018 | 0.0579 | 0.0579 | 0.0579 | 0 | +0.00(+3.39%) | |
Jan 11, 2018 | 0.0614 | 0.0630 | 0.0550 | 0.0560 | 3,722,039 | -0.00(-5.08%) |
Jan 10, 2018 | 0.0695 | 0.0614 | 0.0550 | 0.0590 | 3,052,399 | -0.00(-3.91%) |
Jan 09, 2018 | 0.0660 | 0.0700 | 0.0550 | 0.0614 | 7,192,021 | -0.00(-5.54%) |
Jan 08, 2018 | 0.0610 | 0.0650 | 0.0517 | 0.0650 | 9,431,815 | +0.01(+16.07%) |
Jan 05, 2018 | 0.0430 | 0.0620 | 0.0350 | 0.0560 | 13,863,101 | +0.01(+27.27%) |
Jan 04, 2018 | 0.0645 | 0.0675 | 0.0410 | 0.0440 | 18,120,122 | -0.02(-29.25%) |
Jan 03, 2018 | 0.0703 | 0.0745 | 0.0602 | 0.0622 | 10,135,989 | -0.01(-11.66%) |
Jan 02, 2018 | 0.0715 | 0.0795 | 0.0630 | 0.0704 | 10,217,022 | -0.00(-4.86%) |
Dec 29, 2017 | 0.0740 | 0.0740 | 0.0740 | 0 | -0.00(-0.27%) | |
Dec 28, 2017 | 0.0610 | 0.0750 | 0.0604 | 0.0742 | 16,612,228 | +0.01(+21.64%) |
Dec 27, 2017 | 0.0555 | 0.0610 | 0.0550 | 0.0610 | 11,921,551 | +0.01(+12.96%) |
Dec 26, 2017 | 0.0500 | 0.0550 | 0.0450 | 0.0540 | 8,989,542 | +0.01(+22.73%) |
Dec 22, 2017 | 0.0450 | 0.0450 | 0.0380 | 0.0440 | 6,354,350 | +0.01(+15.79%) |
Dec 21, 2017 | 0.0400 | 0.0400 | 0.0363 | 0.0380 | 2,977,978 | +0.00(+1.06%) |
Dec 20, 2017 | 0.0400 | 0.0400 | 0.0350 | 0.0376 | 4,557,658 | -0.00(-3.59%) |
Dec 19, 2017 | 0.0386 | 0.0400 | 0.0371 | 0.0390 | 3,233,604 | +0.00(+2.63%) |
Dec 18, 2017 | 0.0495 | 0.0495 | 0.0370 | 0.0380 | 3,341,292 | -0.00(-2.56%) |
Dec 15, 2017 | 0.0400 | 0.0400 | 0.0360 | 0.0390 | 2,614,108 | +0.00(+2.63%) |
Dec 14, 2017 | 0.0380 | 0.0420 | 0.0365 | 0.0380 | 2,744,687 | -0.00(-4.04%) |
Dec 13, 2017 | 0.0495 | 0.0495 | 0.0365 | 0.0396 | 3,167,630 | +0.00(+5.04%) |
Dec 12, 2017 | 0.0400 | 0.0400 | 0.0350 | 0.0377 | 4,238,068 | -0.00(-0.78%) |
Dec 11, 2017 | 0.0380 | 0.0395 | 0.0331 | 0.0380 | 8,125,536 | -0.00(-2.58%) |
Dec 08, 2017 | 0.0484 | 0.0485 | 0.0330 | 0.0390 | 9,880,008 | -0.00(-11.32%) |
Dec 07, 2017 | 0.0354 | 0.0500 | 0.0354 | 0.0440 | 24,835,456 | +0.01(+24.24%) |
Dec 06, 2017 | 0.0282 | 0.0355 | 0.0282 | 0.0354 | 11,689,584 | +0.01(+22.92%) |
Dec 05, 2017 | 0.0293 | 0.0300 | 0.0270 | 0.0288 | 6,516,703 | -0.00(-1.71%) |
Dec 04, 2017 | 0.0260 | 0.0295 | 0.0245 | 0.0293 | 8,776,167 | +0.01(+21.07%) |
Dec 01, 2017 | 0.0270 | 0.0270 | 0.0223 | 0.0242 | 1,832,874 | -0.00(-3.01%) |
Nov 30, 2017 | 0.0250 | 0.0265 | 0.0232 | 0.0249 | 1,970,966 | -0.00(-0.20%) |
Nov 29, 2017 | 0.0280 | 0.0280 | 0.0220 | 0.0250 | 1,711,488 | +0.00(+0.00%) |
Nov 28, 2017 | 0.0236 | 0.0280 | 0.0236 | 0.0250 | 3,925,285 | -0.00(-1.96%) |
Nov 27, 2017 | 0.0276 | 0.0280 | 0.0255 | 0.0255 | 4,926,531 | -0.00(-1.16%) |
Nov 24, 2017 | 0.0240 | 0.0265 | 0.0230 | 0.0258 | 1,706,598 | +0.00(+12.17%) |
Nov 22, 2017 | 0.0222 | 0.0240 | 0.0212 | 0.0230 | 2,017,652 | +0.00(+4.55%) |
Nov 21, 2017 | 0.0232 | 0.0235 | 0.0200 | 0.0220 | 2,256,039 | -0.00(-6.38%) |
Nov 20, 2017 | 0.0255 | 0.0265 | 0.0202 | 0.0235 | 5,177,575 | -0.00(-9.27%) |
Nov 17, 2017 | 0.0262 | 0.0268 | 0.0245 | 0.0259 | 7,398,333 | +0.00(+1.57%) |
Nov 16, 2017 | 0.0210 | 0.0290 | 0.0197 | 0.0255 | 13,402,670 | +0.01(+34.21%) |
Nov 15, 2017 | 0.0143 | 0.0215 | 0.0135 | 0.0190 | 18,360,988 | +0.00(+33.80%) |
Nov 14, 2017 | 0.0132 | 0.0142 | 0.0132 | 0.0142 | 1,167,405 | +0.00(+0.00%) |
Nov 13, 2017 | 0.0147 | 0.0152 | 0.0140 | 0.0142 | 1,141,882 | -0.00(-2.07%) |
Nov 10, 2017 | 0.0146 | 0.0158 | 0.0145 | 0.0145 | 416,927 | -0.00(-3.33%) |
Nov 09, 2017 | 0.0138 | 0.0153 | 0.0137 | 0.0150 | 1,157,437 | +0.00(+9.49%) |
Nov 08, 2017 | 0.0132 | 0.0158 | 0.0132 | 0.0137 | 709,713 | -0.00(-6.80%) |
Nov 07, 2017 | 0.0133 | 0.0160 | 0.0132 | 0.0147 | 1,040,856 | -0.00(-7.55%) |
Nov 06, 2017 | 0.0150 | 0.0160 | 0.0132 | 0.0159 | 2,752,692 | +0.00(+1.27%) |
Nov 03, 2017 | 0.0167 | 0.0167 | 0.0146 | 0.0157 | 1,442,022 | -0.00(-1.88%) |
Nov 02, 2017 | 0.0160 | 0.0164 | 0.0145 | 0.0160 | 1,164,666 | +0.00(+0.00%) |