Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 30,000 | +0.00(+0.00%) |
May 30, 2018 | 0.0800 | 0.0800 | 0.0650 | 0.0650 | 209,837 | -0.01(-7.14%) |
May 28, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
May 25, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 14,000 | -0.01(-12.50%) |
May 23, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+14.29%) | |
May 22, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 70,000 | -0.01(-12.50%) |
May 18, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
May 17, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 6,000 | +0.01(+6.25%) |
May 16, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 117,075 | -0.01(-11.11%) |
May 15, 2018 | 0.0850 | 0.1000 | 0.0800 | 0.0900 | 191,121 | -0.01(-5.26%) |
May 14, 2018 | 0.1150 | 0.1200 | 0.0900 | 0.0950 | 479,798 | -0.04(-26.92%) |
May 11, 2018 | 0.1250 | 0.1300 | 0.1150 | 0.1300 | 310,800 | +0.01(+4.00%) |
May 10, 2018 | 0.1050 | 0.1300 | 0.1050 | 0.1250 | 848,646 | +0.02(+25.00%) |
May 09, 2018 | 0.1100 | 0.1200 | 0.1000 | 0.1000 | 183,941 | -0.00(-4.76%) |
May 08, 2018 | 0.1000 | 0.1100 | 0.1000 | 0.1050 | 249,000 | +0.00(+5.00%) |
May 07, 2018 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 513,688 | -0.02(-16.67%) |
May 04, 2018 | 0.1350 | 0.1350 | 0.1200 | 0.1200 | 258,000 | -0.02(-14.29%) |
May 03, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 28,500 | +0.01(+3.70%) |
May 02, 2018 | 0.1350 | 0.1500 | 0.1350 | 0.1350 | 120,285 | -0.01(-6.90%) |
May 01, 2018 | 0.1300 | 0.1700 | 0.1250 | 0.1450 | 826,685 | +0.01(+11.54%) |
Apr 30, 2018 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 94,183 | -0.01(-7.14%) |
Apr 27, 2018 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 334,510 | -0.01(-6.67%) |
Apr 26, 2018 | 0.1150 | 0.1650 | 0.0950 | 0.1500 | 1,241,677 | +0.04(+36.36%) |
Apr 25, 2018 | 0.0950 | 0.1100 | 0.0950 | 0.1100 | 95,000 | +0.01(+15.79%) |
Apr 24, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 3,000 | +0.01(+5.56%) |
Apr 23, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 3,200 | -0.01(-10.00%) |
Apr 20, 2018 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 136,000 | +0.01(+5.26%) |
Apr 19, 2018 | 0.1000 | 0.1100 | 0.0950 | 0.0950 | 54,000 | -0.01(-13.64%) |
Apr 18, 2018 | 0.1050 | 0.1100 | 0.0950 | 0.1100 | 201,877 | +0.01(+10.00%) |
Apr 17, 2018 | 0.0950 | 0.1050 | 0.0950 | 0.1000 | 197,000 | +0.01(+5.26%) |
Apr 16, 2018 | 0.1050 | 0.1100 | 0.0950 | 0.0950 | 458,800 | -0.01(-13.64%) |
Apr 13, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 23,000 | +0.00(+0.00%) |
Apr 12, 2018 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 146,888 | +0.00(+0.00%) |
Apr 11, 2018 | 0.1150 | 0.1250 | 0.1050 | 0.1100 | 127,455 | +0.00(+0.00%) |
Apr 10, 2018 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 323,043 | -0.01(-8.33%) |
Apr 09, 2018 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 147,168 | -0.05(-27.27%) |
Apr 06, 2018 | 0.1500 | 0.2300 | 0.1450 | 0.1650 | 1,937,258 | -0.01(-2.94%) |
Apr 05, 2018 | 0.1000 | 0.1700 | 0.1000 | 0.1700 | 1,330,450 | +0.06(+54.55%) |
Apr 04, 2018 | 0.1000 | 0.1400 | 0.1000 | 0.1100 | 699,658 | +0.01(+10.00%) |
Apr 03, 2018 | 0.0850 | 0.1000 | 0.0750 | 0.1000 | 853,146 | +0.01(+11.11%) |
Apr 02, 2018 | 0.0650 | 0.0900 | 0.0650 | 0.0900 | 909,800 | +0.02(+38.46%) |
Mar 29, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Mar 27, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | |
Mar 26, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 85,324 | +0.01(+7.69%) |
Mar 23, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 14,000 | -0.01(-7.14%) |
Mar 22, 2018 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 106,000 | +0.00(+0.00%) |
Mar 21, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 | -0.00(-6.67%) |
Mar 20, 2018 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 17,400 | +0.00(+7.14%) |
Mar 19, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 238,105 | +0.00(+0.00%) |
Mar 16, 2018 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 68,000 | +0.00(+0.00%) |
Mar 15, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 | +0.00(+0.00%) |
Mar 14, 2018 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 249,156 | +0.01(+7.69%) |
Mar 13, 2018 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 894,649 | -0.01(-13.33%) |
Mar 12, 2018 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 716,500 | +0.00(+7.14%) |
Mar 09, 2018 | 0.0950 | 0.0950 | 0.0700 | 0.0700 | 357,000 | -0.02(-26.32%) |
Mar 08, 2018 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 66,136 | +0.01(+5.56%) |
Mar 07, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 17,003 | +0.00(+0.00%) |
Mar 06, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 142,500 | -0.01(-5.26%) |
Mar 05, 2018 | 0.0900 | 0.0950 | 0.0800 | 0.0950 | 118,500 | +0.01(+5.56%) |
Mar 02, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 13,000 | +0.00(+0.00%) |