Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.0720 | 0.0790 | 0.0711 | 0.0790 | 53,200 | -0.00(-1.25%) |
Feb 27, 2018 | 0.0800 | 0.0820 | 0.0780 | 0.0800 | 124,550 | +0.01(+11.11%) |
Feb 26, 2018 | 0.0820 | 0.0820 | 0.0720 | 0.0720 | 234,538 | -0.01(-10.00%) |
Feb 23, 2018 | 0.0820 | 0.0900 | 0.0800 | 0.0800 | 63,094 | -0.01(-11.11%) |
Feb 22, 2018 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 131,488 | -0.00(-2.17%) |
Feb 21, 2018 | 0.0860 | 0.0920 | 0.0860 | 0.0920 | 3,150 | +0.00(+0.00%) |
Feb 20, 2018 | 0.0910 | 0.1005 | 0.0835 | 0.0920 | 109,537 | +0.00(+0.00%) |
Feb 16, 2018 | 0.0920 | 0.0920 | 0.0920 | 0 | -0.01(-8.00%) | |
Feb 15, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 75,564 | +0.01(+9.77%) |
Feb 14, 2018 | 0.0910 | 0.1035 | 0.0910 | 0.0911 | 15,790 | -0.00(-5.10%) |
Feb 13, 2018 | 0.0920 | 0.0960 | 0.0900 | 0.0960 | 180,628 | -0.00(-3.90%) |
Feb 12, 2018 | 0.1035 | 0.1035 | 0.0800 | 0.0999 | 254,438 | +0.01(+11.00%) |
Feb 09, 2018 | 0.0820 | 0.0900 | 0.0780 | 0.0900 | 145,187 | +0.01(+12.50%) |
Feb 08, 2018 | 0.0820 | 0.0850 | 0.0800 | 0.0800 | 135,993 | -0.01(-11.11%) |
Feb 07, 2018 | 0.0820 | 0.0950 | 0.0811 | 0.0900 | 285,218 | +0.01(+7.14%) |
Feb 06, 2018 | 0.0800 | 0.0985 | 0.0780 | 0.0840 | 150,950 | +0.00(+3.70%) |
Feb 05, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.0810 | 237,201 | -0.02(-22.86%) |
Feb 02, 2018 | 0.0900 | 0.1100 | 0.0800 | 0.1050 | 450,009 | +0.01(+10.53%) |
Feb 01, 2018 | 0.1050 | 0.1100 | 0.0930 | 0.0950 | 396,324 | -0.02(-17.39%) |
Jan 31, 2018 | 0.1250 | 0.1250 | 0.0950 | 0.1150 | 360,653 | +0.01(+13.09%) |
Jan 30, 2018 | 0.1010 | 0.1010 | 0.1005 | 0.1017 | 327,094 | +0.00(+1.44%) |
Jan 29, 2018 | 0.1020 | 0.1020 | 0.0950 | 0.1003 | 592,918 | -0.01(-8.86%) |
Jan 26, 2018 | 0.1086 | 0.1100 | 0.1000 | 0.1100 | 343,251 | +0.01(+4.76%) |
Jan 25, 2018 | 0.1200 | 0.1300 | 0.0900 | 0.1050 | 1,669,548 | -0.06(-34.78%) |
Jan 24, 2018 | 0.1050 | 0.1750 | 0.1050 | 0.1610 | 735,867 | +0.06(+54.81%) |
Jan 23, 2018 | 0.1100 | 0.0900 | 0.1040 | 178,858 | +0.01(+15.56%) | |
Jan 22, 2018 | 0.0840 | 0.0900 | 0.0781 | 0.0900 | 411,530 | +0.01(+11.11%) |
Jan 19, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0810 | 109,200 | -0.01(-10.00%) |
Jan 18, 2018 | 0.0920 | 0.0920 | 0.0800 | 0.0900 | 276,657 | +0.00(+4.65%) |
Jan 17, 2018 | 0.0920 | 0.0990 | 0.0800 | 0.0860 | 723,391 | +0.00(+1.18%) |
Jan 16, 2018 | 0.0885 | 0.0990 | 0.0850 | 0.0850 | 646,370 | +0.00(+1.19%) |
Jan 12, 2018 | 0.0840 | 0.0840 | 0.0840 | 0 | -0.00(-1.18%) | |
Jan 11, 2018 | 0.0820 | 0.0850 | 0.0800 | 0.0850 | 270,515 | +0.00(+0.00%) |
Jan 10, 2018 | 0.0800 | 0.0891 | 0.0800 | 0.0850 | 311,119 | -0.00(-5.56%) |
Jan 09, 2018 | 0.1040 | 0.1040 | 0.0800 | 0.0900 | 711,303 | -0.01(-14.20%) |
Jan 08, 2018 | 0.1100 | 0.1170 | 0.0950 | 0.1049 | 1,248,825 | -0.00(-4.20%) |
Jan 05, 2018 | 0.0920 | 0.1200 | 0.0920 | 0.1095 | 2,453,595 | +0.01(+14.06%) |
Jan 04, 2018 | 0.0800 | 0.1100 | 0.0800 | 0.0960 | 1,462,914 | +0.02(+20.00%) |
Jan 03, 2018 | 0.0720 | 0.0800 | 0.0710 | 0.0800 | 205,500 | +0.00(+0.13%) |
Jan 02, 2018 | 0.0800 | 0.0800 | 0.0735 | 0.0799 | 35,980 | -0.00(-0.13%) |
Dec 29, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+14.29%) | |
Dec 28, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 18,000 | +0.00(+0.00%) |
Dec 27, 2017 | 0.0700 | 0.0700 | 0.0610 | 0.0700 | 17,300 | +0.00(+0.00%) |
Dec 26, 2017 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 112,500 | +0.00(+6.71%) |
Dec 22, 2017 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | 10,000 | +0.00(+2.66%) |
Dec 21, 2017 | 0.0610 | 0.0639 | 0.0610 | 0.0639 | 40,750 | +0.00(+3.06%) |
Dec 20, 2017 | 0.0621 | 0.0621 | 0.0620 | 0.0620 | 49,211 | -0.00(-0.16%) |
Dec 19, 2017 | 0.0638 | 0.0638 | 0.0620 | 0.0621 | 32,000 | -0.00(-4.46%) |
Dec 18, 2017 | 0.0621 | 0.0650 | 0.0620 | 0.0650 | 11,500 | +0.00(+0.00%) |
Dec 15, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 | -0.00(-0.91%) |
Dec 14, 2017 | 0.0610 | 0.0670 | 0.0610 | 0.0656 | 54,300 | +0.00(+7.72%) |
Dec 13, 2017 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 4,050 | +0.00(+1.50%) |
Dec 12, 2017 | 0.0602 | 0.0610 | 0.0602 | 0.0600 | 20,602 | -0.01(-20.00%) |
Dec 11, 2017 | 0.0750 | 0.0750 | 0.0675 | 0.0750 | 97,000 | +0.00(+5.63%) |
Dec 08, 2017 | 0.0600 | 0.0710 | 0.0600 | 0.0710 | 15,998 | +0.01(+18.33%) |
Dec 07, 2017 | 0.0600 | 0.0710 | 0.0600 | 0.0600 | 10,850 | -0.00(-1.64%) |
Dec 06, 2017 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 3,500 | -0.01(-13.96%) |
Dec 05, 2017 | 0.0690 | 0.0709 | 0.0690 | 0.0709 | 4,000 | -0.00(-0.14%) |
Dec 04, 2017 | 0.0710 | 0.0710 | 0.0706 | 0.0710 | 16,852 | -0.01(-13.41%) |