Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0200 | 0.0269 | 0.0200 | 0.0269 | 11,554 | -0.00(-0.37%) |
Apr 24, 2018 | 0.0270 | 0.0270 | 0.0270 | 0 | -0.02(-38.64%) | |
Apr 20, 2018 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.01(+46.67%) | |
Apr 19, 2018 | 0.0284 | 0.0300 | 0.0284 | 0.0300 | 230 | +0.00(+5.26%) |
Apr 18, 2018 | 0.0300 | 0.0300 | 0.0285 | 0.0285 | 27,653 | -0.01(-27.85%) |
Apr 17, 2018 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 500 | +0.00(+0.00%) |
Apr 16, 2018 | 0.0319 | 0.0395 | 0.0306 | 0.0395 | 41,600 | +0.01(+33.45%) |
Apr 13, 2018 | 0.0319 | 0.0320 | 0.0295 | 0.0296 | 40,000 | -0.00(-6.03%) |
Apr 12, 2018 | 0.0250 | 0.0315 | 0.0210 | 0.0315 | 26,950 | -0.00(-1.56%) |
Apr 11, 2018 | 0.0289 | 0.0325 | 0.0250 | 0.0320 | 52,450 | +0.00(+14.29%) |
Apr 10, 2018 | 0.0173 | 0.0289 | 0.0164 | 0.0280 | 174,407 | +0.01(+60.92%) |
Apr 04, 2018 | 0.0174 | 0.0174 | 0.0174 | 0 | +0.00(+33.85%) | |
Apr 03, 2018 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,000 | -0.00(-25.29%) |
Mar 23, 2018 | 0.0174 | 0.0174 | 0.0174 | 0 | +0.00(+2.35%) | |
Mar 21, 2018 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+0.59%) | |
Mar 20, 2018 | 0.0112 | 0.0169 | 0.0112 | 0.0169 | 680 | +0.00(+0.00%) |
Mar 16, 2018 | 0.0169 | 0.0169 | 0.0169 | 0 | +0.00(+0.00%) | |
Mar 15, 2018 | 0.0130 | 0.0169 | 0.0130 | 0.0169 | 9,275 | +0.00(+5.62%) |
Mar 12, 2018 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.00(-3.61%) | |
Mar 05, 2018 | 0.0166 | 0.0166 | 0.0166 | 0 | -0.00(-4.05%) | |
Feb 23, 2018 | 0.0173 | 0.0173 | 0.0173 | 0 | -0.00(-1.14%) | |
Feb 22, 2018 | 0.0130 | 0.0175 | 0.0130 | 0.0175 | 24,166 | -0.00(-1.13%) |
Feb 12, 2018 | 0.0177 | 0.0177 | 0.0177 | 0 | +0.00(+18.00%) | |
Feb 06, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+28.53%) | |
Feb 05, 2018 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 11,000 | -0.00(-22.20%) |
Jan 30, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-15.25%) | |
Jan 25, 2018 | 0.0177 | 0.0177 | 0.0177 | 0 | +0.00(+18.00%) | |
Jan 24, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,484 | -0.00(-11.24%) |
Jan 23, 2018 | 0.0112 | 0.0169 | 0.0112 | 0.0169 | 5,000 | +0.00(+0.60%) |
Jan 18, 2018 | 0.0168 | 0.0168 | 0.0168 | 0 | -0.00(-1.18%) | |
Jan 17, 2018 | 0.0178 | 0.0178 | 0.0111 | 0.0170 | 12,900 | +0.01(+53.15%) |
Jan 16, 2018 | 0.0172 | 0.0172 | 0.0111 | 0.0111 | 7,561 | -0.01(-37.64%) |
Jan 10, 2018 | 0.0178 | 0.0178 | 0.0178 | 0 | -0.00(-1.11%) | |
Jan 05, 2018 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.00(-5.26%) | |
Jan 04, 2018 | 0.0115 | 0.0190 | 0.0115 | 0.0190 | 3,575 | +0.00(+0.00%) |
Jan 03, 2018 | 0.0150 | 0.0190 | 0.0115 | 0.0190 | 45,587 | +0.00(+0.00%) |
Jan 02, 2018 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,000 | +0.00(+0.00%) |
Dec 29, 2017 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+11.44%) | |
Dec 28, 2017 | 0.0151 | 0.0190 | 0.0151 | 0.0170 | 17,537 | +0.00(+13.67%) |
Dec 27, 2017 | 0.0116 | 0.0155 | 0.0116 | 0.0150 | 89,900 | -0.00(-2.60%) |
Dec 22, 2017 | 0.0154 | 0.0154 | 0.0154 | 0 | +0.00(+2.67%) | |
Dec 21, 2017 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 35,000 | -0.00(-4.46%) |
Dec 20, 2017 | 0.0115 | 0.0200 | 0.0115 | 0.0157 | 25,900 | -0.00(-7.65%) |
Dec 19, 2017 | 0.0116 | 0.0180 | 0.0115 | 0.0170 | 21,045 | -0.00(-5.03%) |
Dec 18, 2017 | 0.0120 | 0.0192 | 0.0111 | 0.0179 | 163,777 | -0.00(-10.50%) |
Dec 15, 2017 | 0.0165 | 0.0217 | 0.0120 | 0.0200 | 376,158 | -0.00(-17.42%) |
Dec 14, 2017 | 0.0400 | 0.0400 | 0.0165 | 0.0242 | 233,959 | -0.02(-43.67%) |
Dec 13, 2017 | 0.0310 | 0.0443 | 0.0310 | 0.0430 | 468,504 | +0.01(+38.71%) |
Dec 12, 2017 | 0.0220 | 0.0500 | 0.0220 | 0.0310 | 1,613,219 | +0.01(+42.20%) |
Dec 11, 2017 | 0.0135 | 0.0218 | 0.0135 | 0.0218 | 203,313 | +0.00(+0.00%) |
Dec 08, 2017 | 0.0190 | 0.0218 | 0.0190 | 0.0218 | 3,554 | +0.00(+8.46%) |
Dec 07, 2017 | 0.0190 | 0.0201 | 0.0190 | 0.0201 | 10,100 | -0.00(-4.06%) |
Dec 06, 2017 | 0.0133 | 0.0209 | 0.0133 | 0.0209 | 3,500 | +0.01(+56.34%) |
Dec 05, 2017 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 8,000 | -0.01(-42.74%) |
Dec 01, 2017 | 0.0234 | 0.0234 | 0.0234 | 0 | +0.00(+0.00%) | |
Nov 28, 2017 | 0.0234 | 0.0234 | 0.0234 | 0 | -0.00(-2.90%) | |
Nov 20, 2017 | 0.0241 | 0.0241 | 0.0241 | 0 | -0.00(-3.60%) | |
Nov 17, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100 | +0.01(+38.89%) |
Nov 14, 2017 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.00(-0.55%) | |
Nov 08, 2017 | 0.0181 | 0.0181 | 0.0181 | 1 | +0.00(+0.00%) | |
Nov 01, 2017 | 0.0181 | 0.0181 | 0.0181 | 0 | +0.00(+1.63%) | |
Oct 25, 2017 | 0.0178 | 0.0178 | 0.0178 | 0 | +0.00(+14.90%) | |
Oct 24, 2017 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 1,499 | -0.01(-25.12%) |
Oct 18, 2017 | 0.0207 | 0.0207 | 0.0207 | 0 | +0.01(+35.29%) | |
Oct 17, 2017 | 0.0206 | 0.0206 | 0.0153 | 0.0153 | 5,466 | +0.00(+0.00%) |
Oct 16, 2017 | 0.0153 | 0.0212 | 0.0153 | 0.0153 | 5,600 | -0.01(-30.45%) |
Oct 11, 2017 | 0.0220 | 0.0220 | 0.0220 | 0 | -0.00(-18.22%) | |
Oct 04, 2017 | 0.0269 | 0.0269 | 0.0269 | 0 | +0.00(+0.37%) | |
Oct 03, 2017 | 0.0179 | 0.0268 | 0.0152 | 0.0268 | 1,250 | -0.00(-0.37%) |
Oct 02, 2017 | 0.0167 | 0.0269 | 0.0167 | 0.0269 | 6,466 | -0.00(-1.47%) |
Sep 27, 2017 | 0.0273 | 0.0273 | 0.0273 | 0 | +0.01(+80.79%) | |
Sep 26, 2017 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 750 | -0.00(-23.74%) |
Sep 15, 2017 | 0.0198 | 0.0198 | 0.0198 | 0 | +0.00(+31.13%) | |
Sep 13, 2017 | 0.0151 | 0.0151 | 0.0151 | 0 | -0.00(-24.50%) | |
Sep 08, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Sep 05, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+2.51%) | |
Aug 28, 2017 | 0.0195 | 0.0195 | 0.0195 | 0 | +0.00(+2.68%) | |
Aug 08, 2017 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+0.00%) | |
Aug 07, 2017 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 780 | +0.00(+0.00%) |
Aug 04, 2017 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 10,766 | +0.00(+0.00%) |
Aug 02, 2017 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+33.80%) | |
Aug 01, 2017 | 0.0191 | 0.0191 | 0.0142 | 0.0142 | 21,432 | -0.01(-28.26%) |
Jul 28, 2017 | 0.0198 | 0.0198 | 0.0198 | 0 | -0.00(-1.03%) | |
Jul 26, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-27.80%) | |
Jul 25, 2017 | 0.0187 | 0.0277 | 0.0187 | 0.0277 | 10,500 | +0.00(+10.80%) |
Jul 20, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
Jul 19, 2017 | 0.0200 | 0.0200 | 0.0160 | 0.0200 | 36,000 | +0.00(+0.00%) |
Jul 18, 2017 | 0.0175 | 0.0200 | 0.0175 | 0.0200 | 30,666 | +0.00(+0.50%) |
Jul 14, 2017 | 0.0199 | 0.0199 | 0.0199 | 0 | -0.00(-17.08%) | |
Jul 12, 2017 | 0.0240 | 0.0240 | 0.0240 | 0 | +0.00(+20.00%) | |
Jul 11, 2017 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 25,000 | +0.00(+0.50%) |
Jul 03, 2017 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0 | +0.00(+0.00%) |
Jun 22, 2017 | 0.0199 | 0.0199 | 0.0199 | 0 | -0.00(-0.50%) | |
Jun 16, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
Jun 14, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
Jun 05, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+5.26%) | |
May 26, 2017 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+18.75%) | |
May 24, 2017 | 0.0160 | 0.0160 | 0.0160 | 15 | -0.00(-20.00%) | |
May 22, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+25.00%) | |
May 19, 2017 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,000 | -0.00(-20.00%) |