Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0700 | 0.0700 | 0.0605 | 0.0690 | 500,730 | +0.01(+10.40%) |
Apr 27, 2018 | 0.0600 | 0.0645 | 0.0600 | 0.0625 | 40,050 | -0.00(-2.08%) |
Apr 26, 2018 | 0.0650 | 0.0650 | 0.0638 | 0.0638 | 28,000 | +0.00(+7.27%) |
Apr 25, 2018 | 0.0625 | 0.0625 | 0.0590 | 0.0595 | 124,200 | -0.00(-7.03%) |
Apr 24, 2018 | 0.0570 | 0.0650 | 0.0530 | 0.0640 | 82,898 | -0.00(-1.54%) |
Apr 23, 2018 | 0.0610 | 0.0650 | 0.0600 | 0.0650 | 152,890 | -0.01(-13.33%) |
Apr 20, 2018 | 0.0800 | 0.0800 | 0.0550 | 0.0750 | 13,267 | +0.01(+10.29%) |
Apr 19, 2018 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 185,220 | -0.00(-3.20%) |
Apr 18, 2018 | 0.0650 | 0.0710 | 0.0640 | 0.0703 | 133,862 | -0.00(-2.43%) |
Apr 17, 2018 | 0.0708 | 0.0730 | 0.0700 | 0.0720 | 104,675 | -0.02(-18.18%) |
Apr 16, 2018 | 0.0919 | 0.0919 | 0.0694 | 0.0880 | 79,720 | -0.00(-2.22%) |
Apr 13, 2018 | 0.0710 | 0.0900 | 0.0700 | 0.0900 | 200,461 | +0.01(+12.50%) |
Apr 12, 2018 | 0.0800 | 0.0800 | 0.0705 | 0.0800 | 55,030 | -0.01(-5.88%) |
Apr 11, 2018 | 0.0800 | 0.0900 | 0.0700 | 0.0850 | 112,200 | +0.01(+6.25%) |
Apr 10, 2018 | 0.0780 | 0.0800 | 0.0701 | 0.0800 | 140,050 | +0.00(+0.00%) |
Apr 09, 2018 | 0.0800 | 0.0800 | 0.0675 | 0.0800 | 68,465 | +0.02(+33.33%) |
Apr 06, 2018 | 0.0580 | 0.0630 | 0.0580 | 0.0600 | 29,700 | -0.01(-14.29%) |
Apr 05, 2018 | 0.0650 | 0.0800 | 0.0500 | 0.0700 | 88,193 | +0.00(+0.00%) |
Apr 04, 2018 | 0.0610 | 0.0700 | 0.0590 | 0.0700 | 240,866 | -0.01(-12.50%) |
Apr 03, 2018 | 0.0550 | 0.0800 | 0.0550 | 0.0800 | 198,649 | +0.02(+33.33%) |
Apr 02, 2018 | 0.0600 | 0.0710 | 0.0600 | 0.0600 | 163,036 | -0.01(-15.49%) |
Mar 29, 2018 | 0.0710 | 0.0710 | 0.0710 | 0 | +0.00(+1.43%) | |
Mar 28, 2018 | 0.0590 | 0.0710 | 0.0590 | 0.0700 | 57,450 | +0.01(+17.65%) |
Mar 27, 2018 | 0.0790 | 0.0790 | 0.0590 | 0.0595 | 87,056 | -0.00(-0.83%) |
Mar 26, 2018 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 100,500 | -0.01(-14.29%) |
Mar 23, 2018 | 0.0700 | 0.0700 | 0.0690 | 0.0700 | 75,623 | +0.00(+2.94%) |
Mar 22, 2018 | 0.0700 | 0.0700 | 0.0610 | 0.0680 | 52,000 | -0.00(-2.86%) |
Mar 21, 2018 | 0.0700 | 0.0700 | 0.0660 | 0.0700 | 33,750 | +0.00(+0.00%) |
Mar 20, 2018 | 0.0705 | 0.0740 | 0.0670 | 0.0700 | 144,067 | +0.01(+7.69%) |
Mar 19, 2018 | 0.0650 | 0.0670 | 0.0650 | 0.0650 | 224,480 | -0.00(-6.47%) |
Mar 16, 2018 | 0.0780 | 0.0780 | 0.0660 | 0.0695 | 111,852 | -0.01(-12.14%) |
Mar 15, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0791 | 87,302 | -0.00(-0.03%) |
Mar 14, 2018 | 0.0700 | 0.0800 | 0.0700 | 0.0791 | 24,250 | +0.00(+5.50%) |
Mar 13, 2018 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 15,200 | +0.00(+7.14%) |
Mar 12, 2018 | 0.0800 | 0.0900 | 0.0700 | 0.0700 | 232,000 | -0.01(-12.50%) |
Mar 09, 2018 | 0.0760 | 0.0800 | 0.0700 | 0.0800 | 58,543 | +0.00(+5.26%) |
Mar 08, 2018 | 0.0710 | 0.0760 | 0.0705 | 0.0760 | 85,428 | -0.00(-3.80%) |
Mar 07, 2018 | 0.0730 | 0.0790 | 0.0730 | 0.0790 | 287,093 | +0.01(+8.22%) |
Mar 06, 2018 | 0.0700 | 0.0730 | 0.0690 | 0.0730 | 40,000 | -0.01(-8.75%) |
Mar 05, 2018 | 0.0800 | 0.0800 | 0.0650 | 0.0800 | 61,612 | +0.01(+15.94%) |
Mar 02, 2018 | 0.0800 | 0.0800 | 0.0660 | 0.0690 | 268,900 | -0.01(-12.66%) |
Mar 01, 2018 | 0.0775 | 0.0799 | 0.0600 | 0.0790 | 223,717 | +0.00(+0.00%) |
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%) |