Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2018 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) | |
Apr 20, 2018 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,500 | +0.00(+0.00%) |
Apr 19, 2018 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,675 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0194 | 0.0194 | 0.0160 | 0.0160 | 2,700 | -0.00(-17.53%) |
Apr 16, 2018 | 0.0194 | 0.0194 | 0.0194 | 50 | +0.00(+0.00%) | |
Apr 09, 2018 | 0.0194 | 0.0194 | 0.0194 | 30 | +0.00(+4.86%) | |
Apr 02, 2018 | 0.0185 | 0.0185 | 0.0185 | 9 | +0.00(+5.84%) | |
Mar 29, 2018 | 0.0175 | 0.0175 | 0.0175 | 0 | +0.00(+16.53%) | |
Mar 26, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-16.67%) | |
Mar 21, 2018 | 0.0180 | 0.0180 | 0.0180 | 20 | -0.00(-9.09%) | |
Mar 16, 2018 | 0.0198 | 0.0198 | 0.0198 | 0 | +0.00(+23.75%) | |
Mar 14, 2018 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.00(-19.60%) | |
Mar 06, 2018 | 0.0199 | 0.0199 | 0.0199 | 5 | +0.00(+0.00%) | |
Mar 05, 2018 | 0.0175 | 0.0199 | 0.0160 | 0.0199 | 36,656 | +0.00(+0.00%) |
Mar 01, 2018 | 0.0199 | 0.0199 | 0.0199 | 0 | +0.00(+0.00%) | |
Feb 28, 2018 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 50,000 | -0.00(-0.50%) |
Feb 27, 2018 | 0.0160 | 0.0200 | 0.0160 | 0.0200 | 10,175 | +0.00(+24.22%) |
Feb 26, 2018 | 0.0160 | 0.0161 | 0.0160 | 0.0161 | 32,371 | +0.00(+0.62%) |
Feb 23, 2018 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 68,079 | -0.00(-12.04%) |
Feb 22, 2018 | 0.0190 | 0.0190 | 0.0180 | 0.0182 | 50,149 | +0.00(+10.98%) |
Feb 21, 2018 | 0.0190 | 0.0190 | 0.0160 | 0.0164 | 89,968 | -0.00(-13.74%) |
Feb 16, 2018 | 0.0190 | 0.0190 | 0.0190 | 10 | +0.00(+11.76%) | |
Feb 15, 2018 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 6,250 | -0.00(-5.29%) |
Feb 14, 2018 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 12,500 | -0.00(-10.25%) |
Feb 13, 2018 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 8,399 | +0.00(+21.21%) |
Feb 09, 2018 | 0.0165 | 0.0165 | 0.0165 | 40 | -0.00(-8.33%) | |
Feb 05, 2018 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+0.00%) | |
Feb 02, 2018 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 995 | +0.00(+0.00%) |
Feb 01, 2018 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 12,600 | -0.00(-3.38%) |
Jan 30, 2018 | 0.0186 | 0.0186 | 0.0186 | 0 | +0.00(+6.46%) | |
Jan 26, 2018 | 0.0175 | 0.0175 | 0.0175 | 5 | -0.00(-21.87%) | |
Jan 25, 2018 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 1,505 | +0.00(+12.00%) |
Jan 24, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | -0.00(-13.04%) |
Jan 23, 2018 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 122,000 | -0.00(-4.17%) |
Jan 22, 2018 | 0.0221 | 0.0240 | 0.0160 | 0.0240 | 57,215 | +0.00(+11.11%) |
Jan 18, 2018 | 0.0216 | 0.0216 | 0.0216 | 10 | -0.01(-20.00%) | |
Jan 17, 2018 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 3,005 | +0.00(+9.09%) |
Jan 16, 2018 | 0.0299 | 0.0299 | 0.0248 | 0.0248 | 3,400 | +0.00(+3.13%) |
Jan 12, 2018 | 0.0240 | 0.0240 | 0.0240 | 0 | -0.00(-4.00%) | |
Jan 09, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+19.05%) | |
Jan 08, 2018 | 0.0250 | 0.0323 | 0.0210 | 0.0210 | 98,685 | -0.00(-16.33%) |
Jan 04, 2018 | 0.0251 | 0.0251 | 0.0251 | 15 | -0.00(-15.49%) | |
Jan 02, 2018 | 0.0297 | 0.0297 | 0.0297 | 0 | -0.00(-13.54%) | |
Dec 29, 2017 | 0.0343 | 0.0343 | 0.0343 | 0 | +0.00(+14.50%) | |
Dec 28, 2017 | 0.0241 | 0.0400 | 0.0241 | 0.0300 | 32,749 | +0.01(+57.89%) |
Dec 27, 2017 | 0.0280 | 0.0280 | 0.0190 | 0.0190 | 338 | -0.02(-52.50%) |
Dec 26, 2017 | 0.0170 | 0.0400 | 0.0170 | 0.0400 | 6,842 | +0.01(+60.00%) |
Dec 22, 2017 | 0.0151 | 0.0440 | 0.0151 | 0.0250 | 35,715 | -0.00(-6.02%) |
Dec 21, 2017 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 641 | +0.00(+1.92%) |
Dec 20, 2017 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 290 | -0.00(-13.00%) |
Dec 19, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 776 | -0.01(-28.84%) |
Dec 18, 2017 | 0.0290 | 0.0590 | 0.0290 | 0.0422 | 547,807 | +0.02(+62.15%) |
Dec 15, 2017 | 0.0250 | 0.0300 | 0.0250 | 0.0260 | 50,539 | -0.00(-3.70%) |
Dec 14, 2017 | 0.0150 | 0.0280 | 0.0150 | 0.0270 | 99,672 | +0.01(+80.00%) |
Dec 13, 2017 | 0.0210 | 0.0210 | 0.0150 | 0.0150 | 111,199 | -0.01(-40.00%) |
Dec 12, 2017 | 0.0350 | 0.0350 | 0.0210 | 0.0250 | 62,489 | -0.00(-3.85%) |
Dec 08, 2017 | 0.0260 | 0.0260 | 0.0260 | 0 | +0.00(+4.00%) | |
Dec 05, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-20.13%) | |
Dec 04, 2017 | 0.0320 | 0.0320 | 0.0313 | 342 | -0.00(-2.19%) | |
Dec 01, 2017 | 0.0320 | 0.0320 | 0.0320 | 342 | +0.00(+0.00%) | |
Nov 29, 2017 | 0.0320 | 0.0320 | 0.0320 | 20 | +0.01(+28.00%) | |
Nov 27, 2017 | 0.0250 | 0.0250 | 0.0250 | 40 | -0.01(-28.57%) | |
Nov 22, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+40.00%) | |
Nov 21, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 | +0.00(+13.64%) |
Nov 20, 2017 | 0.0250 | 0.0260 | 0.0220 | 0.0220 | 238,127 | -0.00(-12.00%) |
Nov 17, 2017 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 89,365 | +0.00(+8.70%) |
Nov 16, 2017 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 42,712 | +0.00(+0.00%) |
Nov 14, 2017 | 0.0230 | 0.0230 | 0.0230 | 11 | -0.00(-11.88%) | |
Nov 13, 2017 | 0.0261 | 0.0330 | 0.0261 | 0.0261 | 96,489 | +0.00(+0.00%) |
Nov 10, 2017 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 12,040 | +0.00(+2.76%) |
Nov 09, 2017 | 0.0254 | 0.0282 | 0.0254 | 0.0254 | 7,974 | -0.01(-27.22%) |
Nov 08, 2017 | 0.0349 | 0.0349 | 0.0330 | 0.0349 | 15,045 | -0.00(-12.53%) |
Nov 06, 2017 | 0.0399 | 0.0399 | 0.0399 | 0 | +0.00(+2.31%) | |
Nov 03, 2017 | 0.0340 | 0.0390 | 0.0340 | 0.0390 | 105,267 | +0.01(+18.18%) |
Nov 02, 2017 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 65,412 | -0.00(-8.33%) |
Nov 01, 2017 | 0.0400 | 0.0450 | 0.0330 | 0.0360 | 8,894 | +0.00(+16.13%) |
Oct 31, 2017 | 0.0290 | 0.0400 | 0.0270 | 0.0310 | 87,897 | +0.00(+6.90%) |
Oct 30, 2017 | 0.0265 | 0.0290 | 0.0226 | 0.0290 | 39,161 | +0.00(+9.43%) |
Oct 27, 2017 | 0.0225 | 0.0270 | 0.0220 | 0.0265 | 191,553 | +0.00(+20.45%) |
Oct 26, 2017 | 0.0300 | 0.0300 | 0.0200 | 0.0220 | 2,921,159 | -0.02(-44.72%) |
Oct 25, 2017 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 5,000 | -0.00(-0.25%) |
Oct 24, 2017 | 0.0370 | 0.0399 | 0.0370 | 0.0399 | 32,859 | +0.00(+2.31%) |
Oct 23, 2017 | 0.0310 | 0.0390 | 0.0250 | 0.0390 | 324,836 | +0.00(+13.70%) |
Oct 20, 2017 | 0.0335 | 0.0343 | 0.0320 | 0.0343 | 33,422 | -0.00(-2.00%) |
Oct 19, 2017 | 0.0360 | 0.0443 | 0.0350 | 0.0350 | 22,010 | -0.01(-20.81%) |
Oct 18, 2017 | 0.0420 | 0.0448 | 0.0360 | 0.0442 | 397,347 | +0.00(+5.24%) |
Oct 17, 2017 | 0.0500 | 0.0500 | 0.0382 | 0.0420 | 620,280 | -0.01(-16.00%) |
Oct 16, 2017 | 0.0521 | 0.0538 | 0.0460 | 0.0500 | 571,546 | +0.00(+4.17%) |
Oct 13, 2017 | 0.0570 | 0.0570 | 0.0400 | 0.0480 | 679,920 | -0.01(-15.79%) |
Oct 12, 2017 | 0.0669 | 0.0669 | 0.0505 | 0.0570 | 383,014 | -0.01(-14.93%) |
Oct 11, 2017 | 0.0800 | 0.0810 | 0.0650 | 0.0670 | 656,960 | -0.01(-10.55%) |
Oct 10, 2017 | 0.0721 | 0.0820 | 0.0660 | 0.0749 | 342,022 | +0.00(+1.22%) |
Oct 09, 2017 | 0.0695 | 0.0835 | 0.0695 | 0.0740 | 89,265 | -0.01(-11.80%) |
Oct 06, 2017 | 0.0835 | 0.0839 | 0.0720 | 0.0839 | 180,992 | +0.01(+18.17%) |
Oct 05, 2017 | 0.0660 | 0.0790 | 0.0600 | 0.0710 | 302,002 | +0.01(+18.33%) |
Oct 04, 2017 | 0.0650 | 0.0680 | 0.0530 | 0.0600 | 381,101 | -0.01(-19.46%) |
Oct 03, 2017 | 0.0610 | 0.0750 | 0.0510 | 0.0745 | 1,102,930 | +0.01(+23.96%) |
Oct 02, 2017 | 0.0800 | 0.0800 | 0.0601 | 0.0601 | 25,610 | -0.02(-24.88%) |
Sep 29, 2017 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 99,668 | +0.01(+14.29%) |
Sep 28, 2017 | 0.0600 | 0.0800 | 0.0550 | 0.0700 | 937,430 | -0.00(-1.41%) |
Sep 27, 2017 | 0.1190 | 0.1190 | 0.0650 | 0.0710 | 868,021 | -0.05(-40.34%) |
Sep 26, 2017 | 0.1400 | 0.1500 | 0.1050 | 0.1190 | 2,524,049 | +0.00(+3.48%) |
Sep 25, 2017 | 0.1125 | 0.1700 | 0.1000 | 0.1150 | 1,477,694 | +0.00(+0.00%) |
Sep 22, 2017 | 0.0700 | 0.1700 | 0.0600 | 0.1150 | 807,327 | +0.03(+27.78%) |
Sep 21, 2017 | 0.0950 | 0.0950 | 0.0700 | 0.0900 | 1,697,020 | -0.01(-5.26%) |
Sep 20, 2017 | 0.0835 | 0.0950 | 0.0835 | 0.0950 | 46,046 | +0.02(+20.25%) |
Sep 19, 2017 | 0.0791 | 0.0791 | 0.0790 | 0.0790 | 10,200 | -0.01(-7.06%) |
Sep 18, 2017 | 0.0400 | 0.0900 | 0.0400 | 0.0850 | 368,436 | +0.04(+70.00%) |
Sep 15, 2017 | 0.0340 | 0.0500 | 0.0340 | 0.0500 | 211,005 | +0.02(+47.06%) |
Sep 06, 2017 | 0.0340 | 0.0340 | 0.0340 | 5 | +0.00(+0.00%) | |
Sep 05, 2017 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 10,001 | +0.00(+0.00%) |
Sep 01, 2017 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 530 | -0.01(-15.00%) |
Aug 22, 2017 | 0.0400 | 0.0400 | 0.0400 | 70 | +0.00(+0.00%) | |
Aug 16, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+17.65%) | |
Aug 15, 2017 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 2,505 | -0.01(-15.00%) |
Aug 11, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Aug 03, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Aug 01, 2017 | 0.0400 | 0.0400 | 0.0400 | 10 | -0.00(-4.76%) | |
Jul 31, 2017 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 1,900 | -0.01(-16.00%) |
Jul 24, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jul 21, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,003 | +0.00(+0.00%) |
Jul 18, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jul 17, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,005 | +0.00(+0.00%) |
Jul 14, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,010 | +0.00(+0.00%) |
Jul 12, 2017 | 0.0500 | 0.0500 | 0.0500 | 2 | +0.00(+0.00%) | |
Jul 11, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,015 | +0.00(+0.20%) |
Jul 10, 2017 | 0.0500 | 0.0500 | 0.0499 | 0.0499 | 4,405 | +0.00(+3.96%) |
Jul 06, 2017 | 0.0480 | 0.0480 | 0.0480 | 0 | -0.00(-4.00%) | |
Jul 05, 2017 | 0.0500 | 0.0500 | 0.0310 | 0.0500 | 7,111 | -0.00(-9.09%) |
Jul 03, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jun 29, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,300 | +0.03(+83.33%) |
Jun 27, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-7.41%) | |
Jun 23, 2017 | 0.0324 | 0.0324 | 0.0324 | 0 | -0.00(-0.31%) | |
Jun 21, 2017 | 0.0325 | 0.0325 | 0.0325 | 0 | +0.02(+195.45%) | |
Jun 20, 2017 | 0.0300 | 0.0300 | 0.0110 | 0.0110 | 83,619 | -0.02(-60.71%) |
Jun 19, 2017 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 6,410 | -0.00(-6.67%) |
Jun 15, 2017 | 0.0300 | 0.0300 | 0.0300 | 14 | +0.00(+0.00%) | |
Jun 14, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,010 | +0.00(+0.00%) |
Jun 13, 2017 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 21,930 | +0.00(+0.00%) |
Jun 09, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Jun 08, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 65,000 | +0.00(+0.00%) |
Jun 07, 2017 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | 147,978 | -0.01(-25.00%) |
Jun 02, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.02(-33.33%) | |
Jun 01, 2017 | 0.0200 | 0.0600 | 0.0200 | 0.0600 | 35,000 | +0.03(+100.00%) |
May 31, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,200 | -0.01(-26.83%) |
May 30, 2017 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 10,000 | +0.00(+2.50%) |
May 26, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 | +0.00(+0.00%) |
May 25, 2017 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 27,500 | +0.00(+0.00%) |
May 24, 2017 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 104,975 | +0.00(+0.00%) |
May 23, 2017 | 0.0451 | 0.0500 | 0.0400 | 0.0400 | 41,000 | -0.01(-13.04%) |
May 22, 2017 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 20,035 | +0.00(+0.00%) |
May 19, 2017 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 30,010 | +0.00(+2.00%) |
May 18, 2017 | 0.0600 | 0.0600 | 0.0451 | 0.0451 | 24,505 | -0.00(-1.74%) |
May 17, 2017 | 0.0600 | 0.0600 | 0.0459 | 0.0459 | 833 | -0.02(-29.38%) |
May 15, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.02(+44.12%) | |
May 12, 2017 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 295 | +0.00(+0.22%) |
May 11, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | -0.03(-35.71%) |
May 10, 2017 | 0.0655 | 0.0700 | 0.0655 | 0.0700 | 790 | +0.00(+0.00%) |
May 09, 2017 | 0.0550 | 0.0700 | 0.0400 | 0.0700 | 65,705 | +0.02(+27.27%) |
May 08, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,734 | -0.03(-38.89%) |
May 05, 2017 | 0.0550 | 0.0900 | 0.0550 | 0.0900 | 1,920 | -0.01(-10.00%) |
May 04, 2017 | 0.1025 | 0.1025 | 0.0775 | 0.1000 | 9,495 | +0.00(+0.00%) |