Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.0348 | 0.0348 | 0.0348 | 0 | -0.00(-9.61%) | |
Mar 28, 2018 | 0.0310 | 0.0385 | 0.0310 | 0.0385 | 12,480 | +0.00(+0.00%) |
Mar 27, 2018 | 0.0385 | 0.0385 | 0.0306 | 0.0385 | 15,500 | +0.00(+4.05%) |
Mar 26, 2018 | 0.0308 | 0.0370 | 0.0296 | 0.0370 | 82,620 | -0.00(-3.90%) |
Mar 23, 2018 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 2,500 | -0.00(-1.03%) |
Mar 22, 2018 | 0.0398 | 0.0398 | 0.0315 | 0.0389 | 163,622 | +0.00(+6.28%) |
Mar 21, 2018 | 0.0365 | 0.0399 | 0.0315 | 0.0366 | 150,636 | -0.00(-6.15%) |
Mar 20, 2018 | 0.0300 | 0.0390 | 0.0300 | 0.0390 | 283,699 | +0.01(+30.00%) |
Mar 19, 2018 | 0.0221 | 0.0310 | 0.0221 | 0.0300 | 561,618 | -0.00(-5.36%) |
Mar 16, 2018 | 0.0221 | 0.0320 | 0.0220 | 0.0317 | 322,065 | -0.00(-3.94%) |
Mar 15, 2018 | 0.0323 | 0.0335 | 0.0300 | 0.0330 | 262,000 | +0.00(+3.29%) |
Mar 14, 2018 | 0.0320 | 0.0339 | 0.0311 | 0.0319 | 253,154 | -0.00(-6.03%) |
Mar 13, 2018 | 0.0370 | 0.0370 | 0.0320 | 0.0340 | 339,604 | -0.00(-12.14%) |
Mar 12, 2018 | 0.0341 | 0.0399 | 0.0341 | 0.0387 | 168,746 | -0.00(-3.01%) |
Mar 09, 2018 | 0.0351 | 0.0400 | 0.0340 | 0.0399 | 247,004 | +0.00(+7.84%) |
Mar 08, 2018 | 0.0430 | 0.0430 | 0.0340 | 0.0370 | 82,502 | -0.00(-3.90%) |
Mar 07, 2018 | 0.0385 | 0.0430 | 0.0384 | 0.0385 | 12,250 | -0.00(-10.47%) |
Mar 06, 2018 | 0.0321 | 0.0438 | 0.0321 | 0.0430 | 9,382 | +0.00(+0.40%) |
Mar 05, 2018 | 0.0340 | 0.0428 | 0.0340 | 0.0428 | 11,102 | +0.00(+4.72%) |
Mar 02, 2018 | 0.0399 | 0.0438 | 0.0380 | 0.0409 | 20,596 | +0.00(+2.51%) |
Mar 01, 2018 | 0.0321 | 0.0438 | 0.0321 | 0.0399 | 136,100 | -0.00(-3.62%) |
Feb 28, 2018 | 0.0345 | 0.0414 | 0.0333 | 0.0414 | 137,120 | +0.00(+4.02%) |
Feb 27, 2018 | 0.0439 | 0.0439 | 0.0353 | 0.0398 | 157,290 | -0.01(-11.56%) |
Feb 26, 2018 | 0.0402 | 0.0450 | 0.0321 | 0.0450 | 366,379 | +0.00(+2.51%) |
Feb 23, 2018 | 0.0425 | 0.0439 | 0.0403 | 0.0439 | 252,700 | -0.00(-1.90%) |
Feb 22, 2018 | 0.0447 | 0.0425 | 0.0447 | 178,799 | -0.00(-0.33%) | |
Feb 21, 2018 | 0.0440 | 0.0449 | 0.0402 | 0.0449 | 180,548 | +0.00(+0.00%) |
Feb 20, 2018 | 0.0449 | 0.0449 | 0.0402 | 0.0449 | 106,700 | +0.00(+0.00%) |
Feb 16, 2018 | 0.0449 | 0.0449 | 0.0449 | 0 | +0.00(+1.24%) | |
Feb 15, 2018 | 0.0430 | 0.0500 | 0.0401 | 0.0444 | 174,900 | +0.00(+2.90%) |
Feb 14, 2018 | 0.0431 | 0.0499 | 0.0431 | 0.0431 | 151,702 | -0.00(-10.02%) |
Feb 13, 2018 | 0.0466 | 0.0500 | 0.0461 | 0.0479 | 18,325 | +0.00(+5.04%) |
Feb 12, 2018 | 0.0550 | 0.0600 | 0.0456 | 0.0456 | 134,570 | -0.02(-27.04%) |
Feb 09, 2018 | 0.0451 | 0.0700 | 0.0451 | 0.0625 | 168,165 | +0.01(+31.30%) |
Feb 08, 2018 | 0.0500 | 0.0500 | 0.0476 | 0.0476 | 69,200 | +0.00(+5.31%) |
Feb 07, 2018 | 0.0500 | 0.0500 | 0.0452 | 0.0452 | 114,449 | -0.00(-9.60%) |
Feb 06, 2018 | 0.0475 | 0.0500 | 0.0475 | 0.0500 | 142,859 | +0.00(+2.56%) |
Feb 05, 2018 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 3,800 | -0.00(-2.50%) |
Feb 02, 2018 | 0.0499 | 0.0500 | 0.0475 | 0.0500 | 27,703 | +0.00(+0.20%) |
Feb 01, 2018 | 0.0499 | 0.0499 | 0.0450 | 0.0499 | 82,648 | +0.00(+2.31%) |
Jan 31, 2018 | 0.0430 | 0.0502 | 0.0430 | 0.0488 | 30,846 | +0.01(+13.43%) |
Jan 30, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 257,100 | +0.00(+0.00%) |
Jan 29, 2018 | 0.0429 | 0.0430 | 0.0400 | 0.0430 | 215,170 | -0.00(-1.38%) |
Jan 26, 2018 | 0.0437 | 0.0437 | 0.0404 | 0.0436 | 51,600 | +0.00(+0.00%) |
Jan 25, 2018 | 0.0438 | 0.0438 | 0.0420 | 0.0436 | 29,525 | -0.00(-0.46%) |
Jan 24, 2018 | 0.0489 | 0.0489 | 0.0400 | 0.0438 | 140,385 | -0.00(-5.40%) |
Jan 23, 2018 | 0.0455 | 0.0464 | 0.0414 | 0.0463 | 20,156 | +0.00(+1.76%) |
Jan 22, 2018 | 0.0470 | 0.0470 | 0.0414 | 0.0455 | 286,673 | -0.00(-3.19%) |
Jan 19, 2018 | 0.0474 | 0.0488 | 0.0451 | 0.0470 | 159,323 | -0.00(-2.08%) |
Jan 18, 2018 | 0.0443 | 0.0488 | 0.0442 | 0.0480 | 296,717 | -0.00(-0.54%) |
Jan 17, 2018 | 0.0451 | 0.0488 | 0.0441 | 0.0483 | 223,371 | -0.00(-0.14%) |
Jan 16, 2018 | 0.0451 | 0.0505 | 0.0450 | 0.0483 | 171,252 | -0.00(-2.23%) |
Jan 12, 2018 | 0.0494 | 0.0494 | 0.0494 | 0 | -0.00(-3.08%) | |
Jan 11, 2018 | 0.0510 | 0.0510 | 0.0450 | 0.0510 | 94,900 | +0.00(+0.00%) |
Jan 10, 2018 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 6,591 | +0.00(+0.00%) |
Jan 09, 2018 | 0.0500 | 0.0510 | 0.0480 | 0.0510 | 60,734 | +0.00(+0.00%) |
Jan 08, 2018 | 0.0455 | 0.0510 | 0.0455 | 0.0510 | 50,278 | +0.00(+5.70%) |
Jan 05, 2018 | 0.0500 | 0.0510 | 0.0483 | 0.0483 | 94,115 | -0.00(-4.46%) |
Jan 04, 2018 | 0.0505 | 0.0505 | 0.0500 | 0.0505 | 52,739 | +0.00(+0.10%) |
Jan 03, 2018 | 0.0505 | 0.0509 | 0.0500 | 0.0505 | 19,163 | -0.00(-0.88%) |