Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+1.43%) | |
May 25, 2018 | 0.0384 | 0.0384 | 0.0384 | 0 | -0.01(-19.90%) | |
May 24, 2018 | 0.0340 | 0.0480 | 0.0250 | 0.0480 | 45,500 | +0.01(+41.18%) |
May 23, 2018 | 0.0339 | 0.0340 | 0.0339 | 0.0340 | 10,000 | +0.00(+0.00%) |
May 22, 2018 | 0.0340 | 0.0340 | 0.0300 | 0.0340 | 108,693 | +0.00(+6.25%) |
May 21, 2018 | 0.0397 | 0.0397 | 0.0300 | 0.0320 | 50,400 | -0.00(-8.18%) |
May 18, 2018 | 0.0499 | 0.0499 | 0.0300 | 0.0348 | 155,050 | -0.01(-12.88%) |
May 17, 2018 | 0.0390 | 0.0489 | 0.0301 | 0.0400 | 55,500 | -0.01(-18.37%) |
May 16, 2018 | 0.0450 | 0.0490 | 0.0400 | 0.0490 | 40,300 | +0.00(+0.62%) |
May 15, 2018 | 0.0400 | 0.0499 | 0.0400 | 0.0487 | 3,600 | -0.01(-9.65%) |
May 14, 2018 | 0.0450 | 0.0539 | 0.0415 | 0.0539 | 25,101 | +0.01(+19.78%) |
May 11, 2018 | 0.0470 | 0.0495 | 0.0450 | 0.0450 | 40,000 | -0.01(-16.67%) |
May 10, 2018 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 23,000 | -0.01(-12.76%) |
May 08, 2018 | 0.0619 | 0.0619 | 0.0619 | 0 | -0.00(-2.55%) | |
May 07, 2018 | 0.0550 | 0.0635 | 0.0550 | 0.0635 | 32,899 | +0.01(+15.49%) |
May 04, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,000 | -0.01(-15.84%) |
May 03, 2018 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 100 | -0.00(-4.74%) |
May 02, 2018 | 0.0550 | 0.0686 | 0.0550 | 0.0686 | 1,230 | +0.00(+0.88%) |
Apr 27, 2018 | 0.0680 | 0.0680 | 0.0680 | 0 | -0.00(-2.44%) | |
Apr 26, 2018 | 0.0696 | 0.0697 | 0.0696 | 0.0697 | 9,000 | -0.00(-0.29%) |
Apr 25, 2018 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 10,000 | +0.00(+0.00%) |
Apr 24, 2018 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 10,000 | -0.00(-3.98%) |
Apr 20, 2018 | 0.0728 | 0.0728 | 0.0728 | 0 | -0.00(-0.14%) | |
Apr 19, 2018 | 0.0510 | 0.0729 | 0.0510 | 0.0729 | 6,198 | +0.02(+32.55%) |
Apr 18, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,500 | -0.02(-24.66%) |
Apr 17, 2018 | 0.0641 | 0.0730 | 0.0641 | 0.0730 | 200 | -0.00(-0.14%) |
Apr 16, 2018 | 0.0643 | 0.0731 | 0.0550 | 0.0731 | 2,500 | -0.00(-0.95%) |
Apr 13, 2018 | 0.0736 | 0.0738 | 0.0736 | 0.0738 | 4,992 | +0.00(+0.54%) |
Apr 12, 2018 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | 220 | +0.00(+3.38%) |
Apr 11, 2018 | 0.0555 | 0.0710 | 0.0555 | 0.0710 | 13,300 | -0.00(-4.44%) |
Apr 10, 2018 | 0.0551 | 0.0743 | 0.0550 | 0.0743 | 4,500 | +0.00(+0.13%) |
Apr 09, 2018 | 0.0700 | 0.0742 | 0.0646 | 0.0742 | 11,504 | +0.00(+4.80%) |
Apr 05, 2018 | 0.0708 | 0.0708 | 0.0708 | 0 | -0.00(-0.14%) | |
Apr 04, 2018 | 0.0550 | 0.0730 | 0.0480 | 0.0709 | 251,000 | -0.00(-4.06%) |
Apr 03, 2018 | 0.0739 | 0.0739 | 0.0739 | 0.0739 | 500 | +0.01(+13.78%) |
Apr 02, 2018 | 0.0625 | 0.0700 | 0.0605 | 0.0649 | 28,958 | -0.02(-23.41%) |
Mar 28, 2018 | 0.0848 | 0.0848 | 0.0848 | 0 | +0.01(+19.10%) | |
Mar 27, 2018 | 0.0800 | 0.0800 | 0.0625 | 0.0712 | 21,411 | +0.01(+9.20%) |
Mar 26, 2018 | 0.0655 | 0.0700 | 0.0650 | 0.0652 | 79,748 | -0.01(-18.50%) |
Mar 23, 2018 | 0.0678 | 0.0800 | 0.0655 | 0.0800 | 38,799 | +0.01(+6.67%) |
Mar 22, 2018 | 0.0792 | 0.0795 | 0.0703 | 0.0750 | 3,301 | -0.02(-19.87%) |
Mar 21, 2018 | 0.0900 | 0.0936 | 0.0655 | 0.0936 | 1,747 | -0.00(-2.09%) |
Mar 20, 2018 | 0.0775 | 0.0956 | 0.0775 | 0.0956 | 400 | -0.00(-1.14%) |
Mar 19, 2018 | 0.0900 | 0.0967 | 0.0700 | 0.0967 | 6,330 | +0.03(+47.41%) |
Mar 16, 2018 | 0.0842 | 0.0900 | 0.0656 | 0.0656 | 24,400 | -0.02(-21.95%) |
Mar 15, 2018 | 0.0625 | 0.0840 | 0.0625 | 0.0840 | 11,760 | +0.01(+20.07%) |
Mar 14, 2018 | 0.0725 | 0.0725 | 0.0700 | 0.0700 | 69,340 | -0.02(-22.22%) |
Mar 13, 2018 | 0.0856 | 0.0900 | 0.0856 | 0.0900 | 200 | +0.00(+5.32%) |
Mar 12, 2018 | 0.0725 | 0.0854 | 0.0725 | 0.0854 | 400 | -0.01(-13.07%) |
Mar 09, 2018 | 0.0993 | 0.0993 | 0.0710 | 0.0983 | 6,860 | +0.01(+16.61%) |
Mar 08, 2018 | 0.0986 | 0.0986 | 0.0701 | 0.0843 | 2,074 | +0.01(+20.34%) |
Mar 07, 2018 | 0.0700 | 0.0701 | 0.0700 | 0.0701 | 30,100 | +0.00(+0.07%) |
Mar 06, 2018 | 0.0800 | 0.0867 | 0.0700 | 0.0700 | 105,100 | -0.00(-6.67%) |
Mar 05, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 65,000 | -0.01(-13.54%) |
Mar 02, 2018 | 0.0867 | 0.0867 | 0.0867 | 0.0867 | 100 | +0.00(+2.06%) |