Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 07, 2018 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | ||
Aug 02, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 37,000 | -0.01(-20.00%) |
Jul 31, 2018 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 67,800 | +0.01(+25.00%) |
Jul 23, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Jul 20, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,500 | +0.00(+0.00%) |
Jul 16, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Jul 13, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 241,500 | +0.00(+0.00%) |
Jul 12, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 | +0.00(+0.00%) |
Jul 11, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 812,800 | +0.00(+0.00%) |
Jul 10, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 237,500 | +0.00(+0.00%) |
Jul 09, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 5,292,000 | +0.00(+0.00%) |
Jul 06, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 305,000 | +0.00(+0.00%) |
Jul 05, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 | +0.00(+0.00%) |
Jul 04, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 322,000 | +0.00(+0.00%) |
Jul 03, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,359,956 | +0.00(+0.00%) |
Jun 29, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Jun 28, 2018 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 34,200 | +0.00(+20.00%) |
Jun 27, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 6,810 | +0.00(+0.00%) |
Jun 26, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 214,008 | -0.00(-16.67%) |
Jun 25, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 871,000 | +0.00(+0.00%) |
Jun 22, 2018 | 0.0350 | 0.0400 | 0.0300 | 0.0300 | 1,985,017 | -0.01(-25.00%) |
Jun 21, 2018 | 0.0300 | 0.0500 | 0.0250 | 0.0400 | 7,437,299 | +0.01(+33.33%) |
Jun 20, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 1,248,167 | +0.00(+20.00%) |
Jun 19, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,830,200 | -0.00(-16.67%) |
Jun 18, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 68,000 | +0.00(+20.00%) |
Jun 15, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 48,750 | +0.00(+0.00%) |
Jun 14, 2018 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 1,244,000 | +0.00(+0.00%) |
Jun 13, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 650,204 | -0.00(-16.67%) |
Jun 12, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 634,000 | +0.00(+0.00%) |
Jun 11, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 354,267 | +0.00(+0.00%) |
Jun 08, 2018 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 900,480 | +0.00(+20.00%) |
Jun 07, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 159,800 | +0.00(+0.00%) |
Jun 06, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 575,000 | +0.01(+25.00%) |
Jun 05, 2018 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 1,651,800 | -0.01(-20.00%) |
Jun 04, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 753,940 | +0.00(+0.00%) |
Jun 01, 2018 | 0.0300 | 0.0350 | 0.0250 | 0.0250 | 3,061,942 | +0.00(+0.00%) |
May 31, 2018 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 519,500 | +0.00(+0.00%) |
May 30, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 900,000 | +0.00(+0.00%) |
May 29, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 460,131 | +0.00(+0.00%) |
May 28, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,815,000 | -0.00(-16.67%) |
May 25, 2018 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 262,500 | +0.00(+20.00%) |
May 24, 2018 | 0.0300 | 0.0300 | 0.0200 | 0.0250 | 2,352,200 | -0.00(-16.67%) |
May 23, 2018 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 228,800 | +0.00(+20.00%) |
May 22, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,181,000 | +0.00(+0.00%) |
May 18, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,104,000 | +0.01(+25.00%) |
May 16, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 21,000 | -0.01(-20.00%) |
May 15, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 134,000 | +0.00(+0.00%) |
May 14, 2018 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 131,800 | +0.00(+0.00%) |
May 11, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 108,000 | +0.00(+0.00%) |
May 10, 2018 | 0.0250 | 0.0300 | 0.0200 | 0.0250 | 3,018,500 | +0.01(+25.00%) |
May 09, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 2,272,300 | -0.01(-20.00%) |
May 08, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,489,000 | +0.01(+25.00%) |
May 03, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
May 02, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 43,000 | -0.01(-20.00%) |
May 01, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 107,500 | +0.01(+25.00%) |
Apr 30, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 412,500 | -0.01(-20.00%) |
Apr 27, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 45,800 | +0.00(+0.00%) |
Apr 26, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 147,000 | +0.00(+0.00%) |
Apr 25, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 1,657,100 | +0.00(+0.00%) |
Apr 24, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,250,500 | +0.00(+0.00%) |
Apr 23, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 2,182,600 | +0.00(+0.00%) |
Apr 20, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,022,200 | +0.00(+0.00%) |
Apr 19, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 760,900 | -0.00(-16.67%) |
Apr 18, 2018 | 0.0250 | 0.0350 | 0.0250 | 0.0300 | 8,930,000 | +0.00(+20.00%) |
Apr 17, 2018 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 2,510,727 | +0.00(+0.00%) |
Apr 16, 2018 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 22,705,950 | +0.01(+66.67%) |
Apr 13, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 21,570 | +0.00(+0.00%) |
Apr 12, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 660,700 | +0.00(+0.00%) |
Apr 10, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Apr 09, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,450,336 | +0.00(+0.00%) |
Apr 06, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 | +0.00(+0.00%) |
Apr 05, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 72,000 | +0.00(+0.00%) |
Apr 04, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 41,330 | +0.00(+0.00%) |
Apr 03, 2018 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 1,053,500 | -0.01(-25.00%) |
Apr 02, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,500 | +0.00(+0.00%) |
Mar 29, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
Mar 27, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
Mar 26, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 | +0.00(+0.00%) |
Mar 23, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 | +0.00(+0.00%) |
Mar 22, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,000 | +0.00(+0.00%) |
Mar 21, 2018 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 7,850 | +0.00(+0.00%) |
Mar 19, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Mar 16, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,000 | +0.00(+0.00%) |
Mar 15, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 84,526 | +0.00(+0.00%) |
Mar 14, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 186,000 | +0.01(+33.33%) |
Mar 13, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 39,000 | -0.01(-25.00%) |
Mar 12, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 | +0.00(+0.00%) |
Mar 09, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 1,014,200 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 227,000 | +0.00(+0.00%) |
Mar 07, 2018 | 0.0200 | 0.0200 | 0.0200 | 3,665,000 | +0.00(+0.00%) | |
Mar 06, 2018 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 276,650 | +0.00(+0.00%) |
Mar 05, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 131,999 | +0.00(+0.00%) |
Mar 02, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 315,000 | +0.00(+0.00%) |
Mar 01, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 95,000 | +0.00(+0.00%) |
Feb 28, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 521,740 | +0.01(+33.33%) |
Feb 27, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 27,500 | -0.01(-25.00%) |
Feb 26, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 976,500 | +0.00(+0.00%) |
Feb 23, 2018 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 1,267,000 | +0.00(+0.00%) |
Feb 22, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,630,000 | +0.00(+0.00%) |
Feb 21, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 8,136,840 | +0.00(+0.00%) |
Feb 20, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 45,000 | +0.00(+0.00%) |
Feb 16, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Feb 14, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Feb 13, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 195,000 | +0.00(+0.00%) |
Feb 12, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 429,000 | +0.00(+0.00%) |
Feb 09, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,700 | +0.00(+0.00%) |
Feb 07, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Feb 06, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 104,600 | +0.00(+0.00%) |
Feb 05, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,393,000 | +0.00(+0.00%) |
Feb 02, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 101,000 | +0.00(+0.00%) |
Feb 01, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 950,000 | +0.00(+0.00%) |
Jan 30, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Jan 29, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 14,000 | +0.00(+0.00%) |
Jan 26, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 909,000 | +0.01(+25.00%) |
Jan 25, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 36,000 | +0.00(+0.00%) |
Jan 24, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 265,164 | +0.00(+0.00%) |
Jan 23, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 59,022 | +0.00(+0.00%) |
Jan 22, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,752 | +0.00(+0.00%) |
Jan 18, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jan 17, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 4,952,100 | -0.01(-20.00%) |
Jan 16, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 90,000 | +0.01(+25.00%) |
Jan 15, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 107,100 | +0.00(+0.00%) |
Jan 11, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jan 10, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 191,500 | +0.00(+0.00%) |
Jan 09, 2018 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 547,290 | -0.01(-20.00%) |
Jan 08, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 61,200 | +0.00(+0.00%) |
Jan 05, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 | +0.00(+0.00%) |
Jan 04, 2018 | 0.0300 | 0.0300 | 0.0200 | 0.0250 | 505,520 | -0.00(-16.67%) |
Jan 03, 2018 | 0.0250 | 0.0350 | 0.0250 | 0.0300 | 7,985,425 | +0.00(+20.00%) |
Jan 02, 2018 | 0.0150 | 0.0300 | 0.0150 | 0.0250 | 1,511,000 | +0.01(+25.00%) |
Dec 29, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 58,000 | +0.00(+0.00%) |
Dec 27, 2017 | 0.0200 | 0.0150 | 0.0200 | 247,500 | +0.00(+0.00%) | |
Dec 22, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 624,500 | +0.00(+0.00%) |
Dec 21, 2017 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 3,956,000 | +0.00(+0.00%) |
Dec 20, 2017 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 539,800 | +0.01(+33.33%) |
Dec 19, 2017 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 235,000 | -0.01(-25.00%) |
Dec 18, 2017 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 2,025,000 | +0.00(+0.00%) |
Dec 15, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 921,000 | +0.00(+0.00%) |
Dec 14, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,312,800 | -0.01(-20.00%) |
Dec 13, 2017 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 1,175,000 | +0.01(+25.00%) |
Dec 12, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,060,000 | +0.00(+0.00%) |
Dec 11, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 474,878 | +0.00(+0.00%) |
Dec 08, 2017 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 2,250,000 | +0.00(+0.00%) |
Dec 07, 2017 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 2,742,500 | +0.00(+0.00%) |
Dec 06, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 662,000 | +0.00(+0.00%) |
Dec 05, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.01(+33.33%) |
Dec 04, 2017 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 308,000 | +0.00(+0.00%) |
Nov 28, 2017 | 0.0150 | 0.0150 | 0.0150 | 911 | -0.01(-25.00%) | |
Nov 27, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 | +0.01(+33.33%) |
Nov 24, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,168 | -0.01(-25.00%) |
Nov 23, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,000 | +0.00(+0.00%) |
Nov 22, 2017 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 201,388 | +0.00(+0.00%) |
Nov 21, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 | +0.01(+33.33%) |
Nov 20, 2017 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 19,222 | +0.00(+0.00%) |
Nov 17, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 | -0.01(-25.00%) |
Nov 15, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Nov 13, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Nov 10, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 206,010 | +0.00(+0.00%) |
Nov 09, 2017 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 137,500 | +0.00(+0.00%) |
Nov 08, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 90,000 | +0.00(+0.00%) |
Nov 07, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,008,000 | +0.00(+0.00%) |
Nov 06, 2017 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 64,000 | +0.00(+0.00%) |
Nov 03, 2017 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 148,759 | -0.01(-20.00%) |
Nov 02, 2017 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 331,000 | +0.01(+25.00%) |