Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 195,000 | +0.00(+0.00%) |
May 30, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,700 | -0.01(-10.00%) |
May 29, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 74,297 | +0.00(+0.00%) |
May 28, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 216,502 | +0.00(+0.00%) |
May 25, 2018 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 295,573 | -0.00(-9.09%) |
May 24, 2018 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 288,176 | +0.00(+10.00%) |
May 23, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 61,332 | -0.00(-9.09%) |
May 22, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 142,150 | -0.00(-8.33%) |
May 18, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
May 17, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | +0.00(+0.00%) |
May 16, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 161,169 | +0.00(+0.00%) |
May 15, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 476,822 | -0.00(-8.33%) |
May 14, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 72,255 | +0.00(+9.09%) |
May 11, 2018 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 274,900 | -0.02(-21.43%) |
May 10, 2018 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 225,000 | +0.01(+16.67%) |
May 09, 2018 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 338,379 | +0.00(+0.00%) |
May 08, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 182,760 | +0.00(+0.00%) |
May 07, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 243,772 | -0.01(-7.69%) |
May 04, 2018 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 1,371,884 | -0.01(-7.14%) |
May 03, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 749,083 | -0.01(-12.50%) |
May 02, 2018 | 0.0800 | 0.0900 | 0.0750 | 0.0800 | 10,602,012 | +0.00(+0.00%) |
May 01, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 244,075 | +0.00(+0.00%) |
Apr 30, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 922,850 | +0.00(+0.00%) |
Apr 27, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 86,160 | +0.01(+14.29%) |
Apr 26, 2018 | 0.0900 | 0.1000 | 0.0700 | 0.0700 | 1,021,630 | -0.01(-17.65%) |
Apr 25, 2018 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 306,000 | +0.00(+0.00%) |
Apr 24, 2018 | 0.0800 | 0.1000 | 0.0800 | 0.0850 | 3,020,425 | +0.01(+13.33%) |
Apr 23, 2018 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 81,047 | +0.00(+7.14%) |
Apr 20, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 23,070 | -0.00(-6.67%) |
Apr 19, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 27,238 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 78,350 | +0.00(+7.14%) |
Apr 17, 2018 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 170,000 | +0.02(+27.27%) |
Apr 16, 2018 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 63,000 | -0.01(-15.38%) |
Apr 13, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,000 | +0.01(+18.18%) |
Apr 12, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 51,820 | -0.01(-15.38%) |
Apr 11, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 73,800 | +0.00(+0.00%) |
Apr 10, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 19,755 | -0.01(-7.14%) |
Apr 09, 2018 | 0.0650 | 0.0750 | 0.0500 | 0.0700 | 175,469 | +0.01(+7.69%) |
Apr 06, 2018 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 104,000 | +0.00(+0.00%) |
Apr 05, 2018 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 61,350 | +0.03(+62.50%) |
Apr 04, 2018 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 395,100 | -0.01(-27.27%) |
Apr 03, 2018 | 0.0650 | 0.0700 | 0.0550 | 0.0550 | 186,300 | -0.02(-21.43%) |
Apr 02, 2018 | 0.0750 | 0.0750 | 0.0600 | 0.0700 | 89,000 | -0.01(-12.50%) |
Mar 29, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
Mar 28, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,350 | -0.01(-10.00%) |
Mar 27, 2018 | 0.0900 | 0.1000 | 0.0850 | 0.1000 | 39,056 | +0.01(+17.65%) |
Mar 26, 2018 | 0.0950 | 0.0950 | 0.0750 | 0.0850 | 818,682 | -0.01(-15.00%) |
Mar 23, 2018 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 14,900 | +0.01(+5.26%) |
Mar 22, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 39,500 | -0.01(-5.00%) |
Mar 21, 2018 | 0.1100 | 0.1100 | 0.0950 | 0.1000 | 201,700 | +0.00(+0.00%) |
Mar 20, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 45,728 | -0.00(-4.76%) |
Mar 19, 2018 | 0.1000 | 0.1100 | 0.1000 | 0.1050 | 24,000 | -0.01(-4.55%) |
Mar 16, 2018 | 0.1000 | 0.1050 | 0.0950 | 0.1100 | 161,997 | +0.01(+15.79%) |
Mar 15, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 166,440 | +0.00(+0.00%) |
Mar 14, 2018 | 0.1000 | 0.1050 | 0.0950 | 0.0950 | 83,440 | -0.01(-9.52%) |
Mar 13, 2018 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 168,500 | +0.00(+5.00%) |
Mar 12, 2018 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 46,200 | -0.01(-9.09%) |
Mar 09, 2018 | 0.1150 | 0.1150 | 0.1000 | 0.1100 | 90,677 | +0.00(+0.00%) |
Mar 08, 2018 | 0.1100 | 0.1150 | 0.0850 | 0.1100 | 625,404 | -0.01(-4.35%) |
Mar 07, 2018 | 0.1000 | 0.1250 | 0.1000 | 0.1150 | 917,567 | +0.01(+15.00%) |
Mar 06, 2018 | 0.0950 | 0.1050 | 0.0900 | 0.1000 | 339,363 | +0.01(+5.26%) |
Mar 05, 2018 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 209,215 | +0.01(+18.75%) |
Mar 02, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 193,920 | -0.01(-5.88%) |
Mar 01, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 153,839 | -0.00(-5.56%) |
Feb 28, 2018 | 0.0900 | 0.1000 | 0.0850 | 0.0900 | 169,709 | +0.00(+0.00%) |
Feb 27, 2018 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 220,570 | -0.01(-10.00%) |
Feb 26, 2018 | 0.1050 | 0.1050 | 0.0900 | 0.1000 | 773,845 | +0.00(+0.00%) |
Feb 23, 2018 | 0.1100 | 0.1300 | 0.1000 | 0.1000 | 2,947,572 | -0.00(-4.76%) |
Feb 22, 2018 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 426,585 | +0.00(+5.00%) |
Feb 21, 2018 | 0.1250 | 0.1300 | 0.1000 | 0.1000 | 2,887,417 | -0.02(-16.67%) |
Feb 20, 2018 | 0.1200 | 0.1450 | 0.1050 | 0.1200 | 2,564,510 | -0.01(-4.00%) |
Feb 16, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-3.85%) | |
Feb 15, 2018 | 0.1300 | 0.1400 | 0.1200 | 0.1300 | 196,840 | +0.00(+0.00%) |
Feb 14, 2018 | 0.1300 | 0.1550 | 0.1300 | 0.1300 | 283,788 | +0.00(+0.00%) |
Feb 13, 2018 | 0.1500 | 0.1500 | 0.1250 | 0.1300 | 231,682 | -0.02(-13.33%) |
Feb 12, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 39,930 | +0.00(+0.00%) |
Feb 09, 2018 | 0.1550 | 0.1550 | 0.1350 | 0.1500 | 159,910 | -0.01(-3.23%) |
Feb 08, 2018 | 0.1650 | 0.1650 | 0.1500 | 0.1550 | 349,225 | +0.00(+0.00%) |
Feb 07, 2018 | 0.1350 | 0.1650 | 0.1350 | 0.1550 | 1,036,630 | +0.03(+24.00%) |
Feb 06, 2018 | 0.1150 | 0.1300 | 0.1100 | 0.1250 | 267,220 | -0.01(-3.85%) |
Feb 05, 2018 | 0.1200 | 0.1250 | 0.1200 | 0.1300 | 266,966 | +0.00(+0.00%) |
Feb 02, 2018 | 0.1500 | 0.1550 | 0.1100 | 0.1300 | 613,217 | -0.02(-13.33%) |
Feb 01, 2018 | 0.1800 | 0.1800 | 0.1550 | 0.1500 | 1,421,872 | -0.03(-16.67%) |
Jan 31, 2018 | 0.1800 | 0.2000 | 0.1700 | 0.1800 | 786,386 | -0.01(-2.70%) |
Jan 30, 2018 | 0.1800 | 0.1900 | 0.1400 | 0.1850 | 1,327,476 | +0.01(+8.82%) |
Jan 29, 2018 | 0.1600 | 0.1800 | 0.1450 | 0.1700 | 827,234 | +0.02(+13.33%) |
Jan 26, 2018 | 0.1550 | 0.1600 | 0.1350 | 0.1500 | 940,809 | -0.01(-6.25%) |
Jan 25, 2018 | 0.1700 | 0.1700 | 0.1350 | 0.1600 | 1,485,988 | -0.02(-13.51%) |
Jan 24, 2018 | 0.1850 | 0.2050 | 0.1800 | 0.1850 | 1,020,706 | -0.01(-2.63%) |
Jan 23, 2018 | 0.2200 | 0.2300 | 0.1800 | 0.1900 | 1,664,441 | -0.03(-13.64%) |
Jan 22, 2018 | 0.2000 | 0.2650 | 0.2000 | 0.2200 | 5,005,742 | +0.02(+12.82%) |
Jan 19, 2018 | 0.1850 | 0.2100 | 0.1800 | 0.1950 | 2,559,272 | +0.01(+5.41%) |
Jan 18, 2018 | 0.1500 | 0.2150 | 0.1500 | 0.1850 | 2,909,543 | +0.02(+12.12%) |
Jan 17, 2018 | 0.1700 | 0.1850 | 0.1450 | 0.1650 | 3,232,306 | +0.03(+22.22%) |
Jan 16, 2018 | 0.2100 | 0.2100 | 0.1100 | 0.1350 | 3,061,161 | -0.07(-35.71%) |
Jan 15, 2018 | 0.1650 | 0.2400 | 0.1600 | 0.2100 | 5,897,857 | +0.04(+23.53%) |
Jan 12, 2018 | 0.1000 | 0.1750 | 0.0850 | 0.1700 | 8,796,900 | +0.10(+126.67%) |
Jan 11, 2018 | 0.0400 | 0.1000 | 0.0400 | 0.0750 | 872,221 | +0.03(+87.50%) |
Jan 10, 2018 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 45,000 | +0.01(+33.33%) |
Jan 09, 2018 | 0.0150 | 0.0300 | 0.0150 | 0.0300 | 14,874 | +0.01(+50.00%) |
Dec 29, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Dec 27, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Dec 22, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Dec 15, 2017 | 0.0250 | 0.0250 | 0.0250 | 580 | -0.01(-28.57%) | |
Dec 11, 2017 | 0.0350 | 0.0350 | 0.0350 | 400 | +0.02(+75.00%) | |
Dec 08, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 | +0.01(+33.33%) |
Dec 05, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-40.00%) | |
Nov 30, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Nov 29, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,520 | +0.01(+25.00%) |
Nov 27, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Nov 23, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Nov 20, 2017 | 0.0250 | 0.0250 | 0.0250 | 495 | +0.00(+0.00%) | |
Nov 15, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Nov 13, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Nov 10, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,685 | +0.00(+0.00%) |
Nov 07, 2017 | 0.0300 | 0.0300 | 0.0300 | 400 | +0.01(+50.00%) | |
Nov 03, 2017 | 0.0200 | 0.0200 | 0.0200 | 109 | +0.00(+0.00%) | |
Nov 02, 2017 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 18,800 | -0.01(-20.00%) |
Nov 01, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 | +0.00(+0.00%) |
Oct 27, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Oct 26, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,100 | -0.03(-54.55%) |
Oct 24, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.02(+57.14%) | |
Oct 20, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.02(+133.33%) | |
Oct 12, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Sep 29, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
Sep 27, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
Sep 26, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,440 | -0.03(-66.67%) |
Sep 14, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.02(+125.00%) | |
Sep 13, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,100 | +0.00(+0.00%) |
Sep 08, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Sep 05, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.07(-72.22%) | |
Sep 01, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.05(+157.14%) | |
Aug 23, 2017 | 0.0350 | 0.0350 | 0.0350 | 491 | +0.01(+40.00%) | |
Aug 16, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.02(+150.00%) | |
Aug 15, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 | -0.02(-60.00%) |
Aug 11, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
Aug 01, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jul 25, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.04(-63.64%) | |
Jul 19, 2017 | 0.0550 | 0.0550 | 0.0550 | 400 | +0.01(+22.22%) | |
Jul 14, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jul 13, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,801 | +0.00(+0.00%) |
Jul 12, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 22,000 | +0.03(+200.00%) |
Jul 03, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+50.00%) | |
Jun 26, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-33.33%) | |
Jun 22, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Jun 20, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) |