Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3050 | 0.3050 | 0.2800 | 0.2900 | 69,209 | -0.02(-4.92%) |
May 30, 2018 | 0.3400 | 0.3500 | 0.2850 | 0.3050 | 204,508 | -0.04(-10.29%) |
May 29, 2018 | 0.2800 | 0.3700 | 0.2700 | 0.3400 | 523,903 | +0.07(+25.93%) |
May 28, 2018 | 0.2600 | 0.2850 | 0.2300 | 0.2700 | 329,854 | +0.02(+8.00%) |
May 25, 2018 | 0.3100 | 0.3300 | 0.2500 | 0.2500 | 167,000 | -0.05(-16.67%) |
May 24, 2018 | 0.3200 | 0.3600 | 0.3000 | 0.3000 | 455,835 | -0.03(-9.09%) |
May 23, 2018 | 0.4200 | 0.4200 | 0.2900 | 0.3300 | 699,384 | -0.07(-17.50%) |
May 22, 2018 | 0.3000 | 0.4600 | 0.2900 | 0.4000 | 585,056 | +0.07(+21.21%) |
May 18, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.08(+32.00%) | |
May 17, 2018 | 0.1000 | 0.2500 | 0.1000 | 0.2500 | 185,880 | +0.15(+138.10%) |
May 16, 2018 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 10,000 | -0.01(-8.70%) |
May 15, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,500 | -0.01(-11.54%) |
May 10, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+13.04%) | |
May 09, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 5,000 | +0.01(+9.52%) |
May 07, 2018 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.04(-27.59%) | |
May 04, 2018 | 0.1300 | 0.1450 | 0.1300 | 0.1450 | 2,000 | +0.01(+11.54%) |
May 03, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 500 | +0.03(+30.00%) |
May 02, 2018 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 70,000 | -0.02(-16.67%) |
May 01, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,000 | +0.01(+9.09%) |
Apr 27, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Apr 25, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | |
Apr 24, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 11,000 | +0.00(+0.00%) |
Apr 23, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 60,000 | +0.00(+4.35%) |
Apr 20, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 5,000 | -0.01(-11.54%) |
Apr 19, 2018 | 0.1150 | 0.1300 | 0.1150 | 0.1300 | 58,532 | +0.01(+13.04%) |
Apr 18, 2018 | 0.1300 | 0.1300 | 0.1150 | 0.1150 | 10,500 | -0.01(-11.54%) |
Apr 17, 2018 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 7,300 | +0.01(+13.04%) |
Apr 16, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 17,000 | -0.00(-4.17%) |
Apr 13, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 | -0.01(-7.69%) |
Apr 12, 2018 | 0.1150 | 0.1300 | 0.1100 | 0.1300 | 65,000 | +0.03(+30.00%) |
Apr 11, 2018 | 0.1000 | 0.1150 | 0.1000 | 0.1000 | 117,500 | +0.00(+0.00%) |
Apr 05, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) | |
Mar 27, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 98,500 | +0.02(+35.71%) |
Mar 19, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Mar 14, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
Mar 06, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.03(-25.00%) | |
Mar 02, 2018 | 0.1000 | 0.1000 | 0.1000 | 100 | +0.00(+0.00%) | |
Mar 01, 2018 | 0.0950 | 0.1150 | 0.0850 | 0.1000 | 172,190 | +0.01(+5.26%) |
Feb 28, 2018 | 0.0750 | 0.1000 | 0.0750 | 0.0950 | 145,000 | +0.02(+35.71%) |
Feb 23, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Feb 07, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Feb 05, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-13.33%) | |
Jan 19, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+25.00%) | |
Jan 18, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,001 | +0.00(+0.00%) |
Jan 17, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,030,000 | +0.00(+0.00%) |
Jan 12, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | |
Jan 02, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
Dec 27, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | -0.01(-7.69%) |
Dec 19, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Dec 15, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
Dec 12, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Dec 07, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Dec 05, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Dec 04, 2017 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 37,100 | +0.00(+0.00%) |
Nov 30, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Nov 29, 2017 | 0.0550 | 0.0550 | 0.0650 | 5,200 | +0.01(+18.18%) | |
Nov 27, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Nov 24, 2017 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 23,500 | +0.00(+10.00%) |
Nov 20, 2017 | 0.0500 | 0.0500 | 0.0500 | 5 | -0.01(-23.08%) | |
Nov 13, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+18.18%) | |
Nov 09, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-15.38%) | |
Nov 07, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Nov 06, 2017 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 57,500 | +0.01(+18.18%) |
Nov 03, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 49,000 | +0.00(+10.00%) |
Nov 02, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 124,400 | -0.01(-16.67%) |
Oct 26, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Oct 25, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,500 | +0.00(+0.00%) |
Oct 19, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Oct 18, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 6,000 | +0.00(+0.00%) |
Oct 17, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 25,000 | +0.00(+0.00%) |
Oct 13, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Oct 05, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Sep 29, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Sep 14, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-20.00%) | |
Sep 13, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,000 | +0.00(+0.00%) |
Sep 12, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 22,800 | -0.01(-6.25%) |
Sep 11, 2017 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 69,010 | +0.01(+23.08%) |
Sep 07, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Aug 31, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Aug 28, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Aug 24, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Aug 15, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
Aug 14, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,200 | +0.00(+0.00%) |
Aug 09, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Aug 08, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 45,000 | +0.01(+8.33%) |
Jul 24, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 17, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Jul 10, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jul 07, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 40,000 | +0.00(+0.00%) |
Jul 06, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 40,000 | -0.00(-8.33%) |
Jul 04, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Jul 03, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
Jun 21, 2017 | 0.0500 | 0.0500 | 0.0500 | 50 | -0.00(-9.09%) | |
Jun 15, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jun 14, 2017 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 22,000 | -0.01(-15.38%) |