Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 10,000 | +0.01(+2.78%) |
Feb 27, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 21,000 | +0.00(+0.00%) |
Feb 26, 2018 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 25,000 | -0.01(-2.70%) |
Feb 23, 2018 | 0.1700 | 0.1850 | 0.1700 | 0.1850 | 80,100 | +0.01(+8.82%) |
Feb 21, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+6.25%) | |
Feb 20, 2018 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 65,125 | +0.02(+14.29%) |
Feb 15, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Feb 14, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 84,500 | +0.00(+0.00%) |
Feb 13, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 30,100 | +0.00(+0.00%) |
Feb 12, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,072 | -0.02(-15.15%) |
Feb 09, 2018 | 0.1350 | 0.1650 | 0.1350 | 0.1650 | 127,800 | +0.01(+6.45%) |
Feb 07, 2018 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
Feb 06, 2018 | 0.1550 | 0.1600 | 0.1300 | 0.1550 | 67,500 | +0.01(+10.71%) |
Feb 05, 2018 | 0.1400 | 0.1700 | 0.1400 | 0.1400 | 33,323 | -0.03(-17.65%) |
Feb 02, 2018 | 0.1750 | 0.1800 | 0.1500 | 0.1700 | 166,635 | -0.01(-5.56%) |
Feb 01, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 72,900 | -0.02(-7.69%) |
Jan 31, 2018 | 0.2000 | 0.2300 | 0.1950 | 0.1950 | 86,500 | -0.04(-15.22%) |
Jan 30, 2018 | 0.2300 | 0.1800 | 0.2300 | 402,180 | +0.05(+27.78%) | |
Jan 29, 2018 | 0.1750 | 0.1800 | 0.1700 | 0.1800 | 127,680 | +0.00(+0.00%) |
Jan 26, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 16,300 | +0.00(+0.00%) |
Jan 25, 2018 | 0.1750 | 0.2050 | 0.1750 | 0.1800 | 37,002 | -0.02(-7.69%) |
Jan 24, 2018 | 0.1850 | 0.1950 | 0.1700 | 0.1950 | 133,900 | -0.01(-2.50%) |
Jan 23, 2018 | 0.2100 | 0.2150 | 0.1900 | 0.2000 | 112,230 | +0.01(+5.26%) |
Jan 22, 2018 | 0.2100 | 0.2300 | 0.1900 | 0.1900 | 352,545 | -0.03(-13.64%) |
Jan 19, 2018 | 0.1400 | 0.2200 | 0.1400 | 0.2200 | 558,323 | +0.08(+57.14%) |
Jan 18, 2018 | 0.1750 | 0.1800 | 0.1400 | 0.1400 | 71,009 | -0.04(-22.22%) |
Jan 17, 2018 | 0.1850 | 0.1900 | 0.1400 | 0.1800 | 97,240 | -0.01(-2.70%) |
Jan 16, 2018 | 0.1900 | 0.1900 | 0.1700 | 0.1850 | 136,333 | -0.02(-7.50%) |
Jan 15, 2018 | 0.2250 | 0.2250 | 0.2000 | 0.2000 | 233,000 | -0.03(-13.04%) |
Jan 12, 2018 | 0.2000 | 0.2500 | 0.2000 | 0.2300 | 285,756 | +0.03(+15.00%) |
Jan 11, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.2000 | 64,560 | +0.02(+11.11%) |
Jan 10, 2018 | 0.1800 | 0.2100 | 0.1800 | 0.1800 | 302,140 | -0.01(-5.26%) |
Jan 09, 2018 | 0.1800 | 0.1900 | 0.1600 | 0.1900 | 160,746 | +0.00(+0.00%) |
Jan 08, 2018 | 0.1800 | 0.2100 | 0.1600 | 0.1900 | 303,000 | -0.01(-5.00%) |
Jan 05, 2018 | 0.1500 | 0.2100 | 0.1400 | 0.2000 | 249,428 | +0.03(+17.65%) |
Jan 04, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 10,000 | +0.00(+0.00%) |
Jan 03, 2018 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 29,000 | +0.03(+17.24%) |
Jan 02, 2018 | 0.1250 | 0.1450 | 0.1200 | 0.1450 | 67,000 | +0.00(+3.57%) |
Dec 28, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.03(+27.27%) | |
Dec 27, 2017 | 0.0900 | 0.1100 | 0.0850 | 0.1100 | 86,795 | +0.02(+22.22%) |
Dec 22, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+5.88%) | |
Dec 21, 2017 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 416,000 | -0.01(-15.00%) |
Dec 20, 2017 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 80,000 | +0.01(+5.26%) |
Dec 19, 2017 | 0.0850 | 0.0950 | 0.0800 | 0.0950 | 123,000 | +0.01(+11.76%) |
Dec 18, 2017 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 1,724,183 | +0.01(+21.43%) |
Dec 15, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,000 | -0.00(-6.67%) |
Dec 14, 2017 | 0.0750 | 0.0750 | 0.0650 | 0.0750 | 48,000 | -0.01(-6.25%) |
Dec 13, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 60,000 | +0.01(+6.67%) |
Dec 12, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 20,300 | +0.00(+0.00%) |
Dec 11, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 30,000 | +0.00(+0.00%) |
Dec 08, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 50,000 | +0.00(+0.00%) |
Dec 07, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 135,300 | +0.00(+0.00%) |
Dec 06, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 16,700 | +0.01(+15.38%) |
Dec 05, 2017 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 120,000 | -0.01(-13.33%) |
Dec 04, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 25,000 | +0.00(+0.00%) |
Dec 01, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 18,350 | +0.01(+15.38%) |
Nov 30, 2017 | 0.0500 | 0.0750 | 0.0500 | 0.0650 | 1,180,500 | +0.01(+30.00%) |
Nov 29, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.01(+11.11%) |
Nov 28, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 133,335 | -0.01(-25.00%) |
Nov 27, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 | +0.00(+0.00%) |
Nov 23, 2017 | 0.0600 | 0.0600 | 0.0600 | 2 | +0.01(+33.33%) | |
Nov 21, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Nov 20, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 60,000 | +0.00(+0.00%) |
Nov 17, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,000 | -0.01(-10.00%) |
Nov 15, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Nov 14, 2017 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 15,791 | -0.01(-7.69%) |
Nov 13, 2017 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 120,500 | +0.01(+18.18%) |
Nov 10, 2017 | 0.0500 | 0.0650 | 0.0500 | 0.0550 | 37,000 | +0.01(+37.50%) |
Nov 09, 2017 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 163,000 | -0.01(-27.27%) |
Nov 08, 2017 | 0.0550 | 0.0700 | 0.0550 | 0.0550 | 61,000 | -0.02(-26.67%) |
Nov 07, 2017 | 0.0400 | 0.0800 | 0.0400 | 0.0750 | 406,500 | +0.02(+50.00%) |
Nov 06, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,000 | +0.01(+11.11%) |
Oct 24, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Oct 20, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-25.00%) | |
Oct 16, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Oct 13, 2017 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 51,000 | -0.00(-9.09%) |
Oct 12, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | +0.01(+37.50%) |
Oct 11, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+0.00%) |
Oct 10, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 60,000 | +0.00(+14.29%) |
Oct 05, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Sep 27, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Sep 26, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 80,000 | +0.00(+0.00%) |
Sep 25, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 | -0.00(-11.11%) |
Sep 22, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 37,000 | -0.01(-25.00%) |
Sep 20, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Sep 19, 2017 | 0.0400 | 0.0750 | 0.0400 | 0.0600 | 237,604 | +0.01(+33.33%) |
Sep 18, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 256,000 | -0.01(-10.00%) |
Sep 15, 2017 | 0.0500 | 0.0650 | 0.0500 | 0.0500 | 155,000 | +0.01(+25.00%) |
Sep 14, 2017 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 178,000 | -0.01(-20.00%) |
Sep 11, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Sep 08, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 196,000 | +0.00(+0.00%) |
Sep 01, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 28, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 25, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 62,000 | +0.00(+0.00%) |
Aug 21, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 15, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Aug 10, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Aug 09, 2017 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 250,000 | -0.03(-37.50%) |
Jul 27, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
Jul 21, 2017 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Jul 20, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 | +0.00(+7.14%) |
Jul 03, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) |
Jun 27, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
Jun 20, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.02(-25.00%) | |
Jun 08, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-15.79%) | |
Jun 06, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-13.64%) | |
Jun 05, 2017 | 0.0900 | 0.1300 | 0.0900 | 0.1100 | 86,000 | +0.01(+15.79%) |
Jun 02, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 | +0.01(+11.76%) |
Jun 01, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 12,000 | +0.02(+30.77%) |
May 30, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.02(-23.53%) | |
May 29, 2017 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 21,100 | +0.01(+21.43%) |
May 26, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,000 | +0.01(+16.67%) |
May 17, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Apr 27, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.03(-31.25%) | |
Apr 26, 2017 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 141,000 | +0.00(+0.00%) |
Apr 25, 2017 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 65,000 | +0.03(+45.45%) |
Apr 18, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.02(-21.43%) | |
Apr 17, 2017 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 76,000 | +0.00(+0.00%) |
Apr 13, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Apr 12, 2017 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 19,000 | +0.00(+0.00%) |
Apr 11, 2017 | 0.0500 | 0.0650 | 0.0400 | 0.0650 | 161,000 | +0.01(+30.00%) |
Apr 10, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 | +0.00(+0.00%) |
Apr 06, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-23.08%) | |
Apr 05, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 | +0.01(+30.00%) |
Apr 04, 2017 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 83,000 | -0.01(-23.08%) |
Apr 03, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 16,000 | -0.01(-7.14%) |
Mar 31, 2017 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 110,000 | +0.00(+0.00%) |
Mar 29, 2017 | 0.0700 | 0.0700 | 0.0700 | 100 | -0.02(-26.32%) | |
Mar 24, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Mar 22, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) | |
Mar 20, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.02(+35.71%) | |
Mar 15, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Mar 14, 2017 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 40,000 | -0.02(-26.32%) |
Mar 03, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) |