Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1723 | 0.1770 | 0.1200 | 0.1200 | 25,700 | -0.01(-7.69%) |
May 30, 2018 | 0.1500 | 0.1500 | 0.1250 | 0.1300 | 28,500 | -0.05(-26.76%) |
May 29, 2018 | 0.1800 | 0.1800 | 0.1450 | 0.1775 | 12,990 | -0.00(-1.39%) |
May 25, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-3.74%) | |
May 24, 2018 | 0.1350 | 0.2910 | 0.1350 | 0.1870 | 141,713 | +0.05(+38.52%) |
May 23, 2018 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 22,678 | +0.02(+12.50%) |
May 22, 2018 | 0.1290 | 0.1350 | 0.1200 | 0.1200 | 60,267 | -0.01(-6.98%) |
May 18, 2018 | 0.1290 | 0.1290 | 0.1290 | 0 | +0.01(+7.59%) | |
May 16, 2018 | 0.1199 | 0.1199 | 0.1199 | 0 | +0.01(+8.02%) | |
May 15, 2018 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 10,000 | -0.00(-2.89%) |
May 14, 2018 | 0.1500 | 0.1500 | 0.1143 | 0.1143 | 473 | -0.03(-21.28%) |
May 11, 2018 | 0.1190 | 0.1452 | 0.1000 | 0.1452 | 77,797 | -0.00(-3.20%) |
May 08, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
May 07, 2018 | 0.1189 | 0.1500 | 0.1000 | 0.1500 | 62,730 | +0.00(+1.52%) |
May 04, 2018 | 0.1220 | 0.1477 | 0.1000 | 0.1477 | 65,963 | +0.03(+21.11%) |
May 03, 2018 | 0.1230 | 0.1300 | 0.1220 | 0.1220 | 14,900 | +0.00(+0.00%) |
May 02, 2018 | 0.1400 | 0.1400 | 0.1220 | 0.1220 | 9,140 | -0.03(-18.67%) |
May 01, 2018 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | 13,093 | -0.04(-18.92%) |
Apr 30, 2018 | 0.1400 | 0.2100 | 0.1400 | 0.1850 | 72,243 | +0.06(+54.04%) |
Apr 27, 2018 | 0.1201 | 0.1201 | 0.1201 | 0.1201 | 5,000 | +0.00(+0.00%) |
Apr 25, 2018 | 0.1201 | 0.1201 | 0.1201 | 0 | +0.00(+0.08%) | |
Apr 24, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 14,300 | +0.00(+0.00%) |
Apr 23, 2018 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 41,000 | -0.02(-14.29%) |
Apr 20, 2018 | 0.1500 | 0.1600 | 0.1400 | 0.1400 | 136,866 | +0.03(+21.74%) |
Apr 19, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 20,000 | +0.00(+0.00%) |
Apr 18, 2018 | 0.1240 | 0.1240 | 0.1150 | 0.1150 | 13,670 | -0.01(-7.26%) |
Apr 17, 2018 | 0.1550 | 0.1550 | 0.1240 | 0.1240 | 13,000 | -0.02(-16.78%) |
Apr 16, 2018 | 0.1251 | 0.1490 | 0.1240 | 0.1490 | 23,830 | -0.01(-3.93%) |
Apr 13, 2018 | 0.1551 | 0.1551 | 0.1551 | 0.1551 | 3,000 | +0.00(+2.72%) |
Apr 12, 2018 | 0.1495 | 0.1900 | 0.1495 | 0.1510 | 18,612 | -0.04(-20.53%) |
Apr 11, 2018 | 0.1240 | 0.2000 | 0.1240 | 0.1900 | 54,645 | +0.07(+55.74%) |
Apr 10, 2018 | 0.1500 | 0.1500 | 0.1220 | 0.1220 | 47,092 | -0.03(-18.67%) |
Apr 09, 2018 | 0.2180 | 0.2180 | 0.1500 | 0.1500 | 34,000 | -0.07(-30.56%) |
Apr 06, 2018 | 0.1770 | 0.2160 | 0.1770 | 0.2160 | 22,413 | +0.04(+23.43%) |
Apr 05, 2018 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 10,656 | -0.01(-2.78%) |
Apr 04, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 10,001 | +0.00(+0.00%) |
Apr 03, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 11,130 | +0.01(+5.88%) |
Apr 02, 2018 | 0.1700 | 0.1713 | 0.1700 | 0.1700 | 38,874 | -0.03(-15.00%) |
Mar 29, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.05(-19.35%) | |
Mar 27, 2018 | 0.2480 | 0.2480 | 0.2480 | 0 | +0.11(+83.70%) | |
Mar 26, 2018 | 0.1650 | 0.1650 | 0.1250 | 0.1350 | 82,920 | +0.02(+16.13%) |
Mar 23, 2018 | 0.1163 | 0.1163 | 0.1163 | 0.1163 | 172 | -0.00(-3.12%) |
Mar 22, 2018 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 10,000 | +0.00(+0.00%) |
Mar 21, 2018 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 6,630 | -0.02(-11.11%) |
Mar 20, 2018 | 0.1350 | 0.1399 | 0.1100 | 0.1350 | 47,750 | +0.00(+0.00%) |
Mar 19, 2018 | 0.1600 | 0.1600 | 0.1210 | 0.1350 | 43,516 | -0.02(-15.62%) |
Mar 16, 2018 | 0.1570 | 0.1610 | 0.1570 | 0.1600 | 20,465 | +0.00(+2.56%) |
Mar 15, 2018 | 0.1700 | 0.1700 | 0.1510 | 0.1560 | 50,040 | -0.03(-17.89%) |
Mar 14, 2018 | 0.1600 | 0.2000 | 0.1600 | 0.1900 | 26,954 | +0.04(+22.58%) |
Mar 13, 2018 | 0.1582 | 0.1582 | 0.1550 | 0.1550 | 2,275 | -0.00(-0.80%) |
Mar 12, 2018 | 0.1600 | 0.1600 | 0.1550 | 0.1562 | 12,000 | +0.00(+0.81%) |
Mar 09, 2018 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 28,000 | -0.01(-3.13%) |
Mar 08, 2018 | 0.1900 | 0.1900 | 0.1550 | 0.1600 | 15,424 | +0.01(+3.23%) |
Mar 07, 2018 | 0.1800 | 0.1800 | 0.1510 | 0.1550 | 104,046 | -0.07(-29.55%) |
Mar 06, 2018 | 0.1700 | 0.2898 | 0.1700 | 0.2200 | 148,093 | +0.05(+29.41%) |
Mar 05, 2018 | 0.1100 | 0.2195 | 0.1100 | 0.1700 | 66,980 | -0.02(-10.53%) |
Mar 02, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 7,183 | -0.04(-16.94%) |