Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0300 | 0.0333 | 0.0255 | 0.0325 | 91,510 | -0.00(-5.80%) |
May 30, 2018 | 0.0320 | 0.0345 | 0.0310 | 0.0345 | 7,130 | +0.00(+15.00%) |
May 29, 2018 | 0.0250 | 0.0380 | 0.0250 | 0.0300 | 303,825 | +0.00(+7.14%) |
May 25, 2018 | 0.0280 | 0.0280 | 0.0280 | 0 | -0.00(-10.26%) | |
May 24, 2018 | 0.0350 | 0.0389 | 0.0312 | 0.0312 | 330,061 | -0.00(-12.24%) |
May 23, 2018 | 0.0350 | 0.0400 | 0.0331 | 0.0355 | 114,229 | -0.00(-11.13%) |
May 22, 2018 | 0.0361 | 0.0413 | 0.0354 | 0.0400 | 370,209 | +0.00(+0.25%) |
May 21, 2018 | 0.0400 | 0.0440 | 0.0365 | 0.0399 | 240,623 | -0.00(-0.25%) |
May 18, 2018 | 0.0425 | 0.0440 | 0.0357 | 0.0400 | 166,512 | +0.00(+0.00%) |
May 17, 2018 | 0.0384 | 0.0407 | 0.0352 | 0.0400 | 90,011 | +0.00(+4.17%) |
May 16, 2018 | 0.0396 | 0.0410 | 0.0380 | 0.0384 | 104,858 | +0.00(+1.05%) |
May 15, 2018 | 0.0440 | 0.0449 | 0.0350 | 0.0380 | 511,929 | -0.01(-16.21%) |
May 14, 2018 | 0.0450 | 0.0509 | 0.0420 | 0.0454 | 454,722 | -0.01(-10.20%) |
May 11, 2018 | 0.0690 | 0.0690 | 0.0445 | 0.0505 | 1,001,231 | -0.01(-14.26%) |
May 10, 2018 | 0.0500 | 0.0590 | 0.0500 | 0.0589 | 313,405 | +0.01(+17.80%) |
May 09, 2018 | 0.0490 | 0.0500 | 0.0421 | 0.0500 | 248,139 | +0.00(+2.04%) |
May 08, 2018 | 0.0500 | 0.0520 | 0.0440 | 0.0490 | 173,154 | -0.01(-10.26%) |
May 07, 2018 | 0.0540 | 0.0680 | 0.0487 | 0.0546 | 227,830 | +0.00(+1.11%) |
May 04, 2018 | 0.0594 | 0.0594 | 0.0510 | 0.0540 | 128,301 | -0.01(-10.00%) |
May 03, 2018 | 0.0668 | 0.0668 | 0.0540 | 0.0600 | 131,690 | -0.01(-10.18%) |
May 02, 2018 | 0.0525 | 0.0668 | 0.0480 | 0.0668 | 403,347 | +0.02(+31.86%) |
May 01, 2018 | 0.0526 | 0.0526 | 0.0475 | 0.0507 | 95,231 | +0.00(+1.32%) |
Apr 30, 2018 | 0.0670 | 0.0670 | 0.0475 | 0.0500 | 883,735 | -0.01(-18.03%) |
Apr 27, 2018 | 0.0789 | 0.0800 | 0.0522 | 0.0610 | 1,611,207 | -0.01(-18.77%) |
Apr 26, 2018 | 0.1100 | 0.1100 | 0.0751 | 0.0751 | 1,033,399 | -0.01(-16.56%) |
Apr 25, 2018 | 0.0900 | 0.0941 | 0.0706 | 0.0900 | 564,864 | +0.01(+16.13%) |
Apr 24, 2018 | 0.0739 | 0.0810 | 0.0630 | 0.0775 | 436,689 | +0.00(+5.01%) |
Apr 23, 2018 | 0.0685 | 0.0750 | 0.0550 | 0.0738 | 246,927 | -0.00(-1.60%) |
Apr 20, 2018 | 0.0510 | 0.0750 | 0.0400 | 0.0750 | 1,256,958 | +0.02(+44.23%) |
Apr 19, 2018 | 0.0520 | 0.0520 | 0.0412 | 0.0520 | 270,277 | +0.01(+28.40%) |
Apr 18, 2018 | 0.0360 | 0.0550 | 0.0311 | 0.0405 | 911,784 | +0.01(+15.71%) |
Apr 17, 2018 | 0.0400 | 0.0447 | 0.0280 | 0.0350 | 874,593 | -0.01(-16.47%) |
Apr 16, 2018 | 0.0540 | 0.0540 | 0.0382 | 0.0419 | 623,789 | -0.01(-22.41%) |
Apr 13, 2018 | 0.0745 | 0.0745 | 0.0480 | 0.0540 | 686,410 | -0.00(-1.82%) |
Apr 12, 2018 | 0.0649 | 0.0699 | 0.0505 | 0.0550 | 957,129 | +0.00(+8.91%) |
Apr 11, 2018 | 0.0699 | 0.0699 | 0.0500 | 0.0505 | 144,413 | -0.00(-7.68%) |
Apr 10, 2018 | 0.0470 | 0.0560 | 0.0399 | 0.0547 | 643,328 | +0.01(+16.38%) |
Apr 09, 2018 | 0.0620 | 0.0680 | 0.0305 | 0.0470 | 1,033,046 | -0.01(-19.66%) |
Apr 06, 2018 | 0.0534 | 0.0639 | 0.0500 | 0.0585 | 236,812 | -0.01(-8.45%) |
Apr 05, 2018 | 0.0620 | 0.0740 | 0.0400 | 0.0639 | 247,616 | -0.00(-4.91%) |
Apr 04, 2018 | 0.0650 | 0.0680 | 0.0620 | 0.0672 | 84,300 | +0.01(+12.00%) |
Apr 03, 2018 | 0.0800 | 0.0850 | 0.0600 | 0.0600 | 432,427 | -0.02(-25.00%) |
Apr 02, 2018 | 0.0625 | 0.0900 | 0.0579 | 0.0800 | 1,141,380 | +0.02(+33.33%) |
Mar 29, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+3.45%) | |
Mar 28, 2018 | 0.0485 | 0.0581 | 0.0461 | 0.0580 | 434,196 | +0.01(+19.83%) |
Mar 27, 2018 | 0.0470 | 0.0484 | 0.0420 | 0.0484 | 589,896 | +0.00(+2.98%) |
Mar 26, 2018 | 0.0493 | 0.0497 | 0.0406 | 0.0470 | 237,390 | -0.00(-2.02%) |
Mar 23, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0480 | 147,955 | -0.00(-1.09%) |
Mar 22, 2018 | 0.0600 | 0.0600 | 0.0408 | 0.0485 | 479,655 | -0.01(-14.91%) |
Mar 21, 2018 | 0.0540 | 0.0570 | 0.0475 | 0.0570 | 241,897 | +0.00(+5.56%) |
Mar 20, 2018 | 0.0570 | 0.0600 | 0.0500 | 0.0540 | 350,789 | -0.00(-0.92%) |
Mar 19, 2018 | 0.0416 | 0.0600 | 0.0380 | 0.0545 | 848,019 | +0.01(+31.01%) |
Mar 16, 2018 | 0.0449 | 0.0449 | 0.0354 | 0.0416 | 328,124 | +0.00(+2.84%) |
Mar 15, 2018 | 0.0369 | 0.0419 | 0.0300 | 0.0404 | 504,405 | +0.00(+10.52%) |
Mar 14, 2018 | 0.0240 | 0.0370 | 0.0240 | 0.0366 | 535,432 | +0.01(+26.64%) |
Mar 13, 2018 | 0.0299 | 0.0299 | 0.0230 | 0.0289 | 277,000 | +0.01(+22.20%) |
Mar 12, 2018 | 0.0230 | 0.0290 | 0.0230 | 0.0237 | 251,973 | -0.00(-5.40%) |
Mar 09, 2018 | 0.0253 | 0.0279 | 0.0211 | 0.0250 | 434,042 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0321 | 0.0359 | 0.0231 | 0.0250 | 727,900 | -0.01(-27.54%) |
Mar 07, 2018 | 0.0301 | 0.0350 | 0.0291 | 0.0345 | 315,404 | +0.00(+1.47%) |
Mar 06, 2018 | 0.0397 | 0.0397 | 0.0280 | 0.0340 | 780,752 | -0.01(-14.36%) |
Mar 05, 2018 | 0.0500 | 0.0500 | 0.0280 | 0.0397 | 1,698,257 | +0.00(+12.78%) |
Mar 02, 2018 | 0.0355 | 0.0355 | 0.0290 | 0.0352 | 514,227 | -0.00(-2.22%) |