Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0450 | 0.0495 | 0.0400 | 0.0458 | 457,434 | -0.00(-8.40%) |
Apr 27, 2018 | 0.0595 | 0.0595 | 0.0453 | 0.0500 | 254,000 | -0.00(-8.93%) |
Apr 26, 2018 | 0.0600 | 0.0600 | 0.0451 | 0.0549 | 641,700 | -0.01(-8.50%) |
Apr 25, 2018 | 0.0395 | 0.0600 | 0.0395 | 0.0600 | 882,921 | +0.02(+35.14%) |
Apr 24, 2018 | 0.0421 | 0.0450 | 0.0420 | 0.0444 | 332,653 | +0.00(+6.99%) |
Apr 23, 2018 | 0.0364 | 0.0515 | 0.0364 | 0.0415 | 182,758 | -0.01(-12.63%) |
Apr 20, 2018 | 0.0442 | 0.0595 | 0.0396 | 0.0475 | 1,145,056 | +0.01(+15.85%) |
Apr 19, 2018 | 0.0499 | 0.0499 | 0.0410 | 0.0410 | 269,567 | -0.00(-8.69%) |
Apr 18, 2018 | 0.0487 | 0.0487 | 0.0410 | 0.0449 | 211,036 | +0.00(+0.09%) |
Apr 17, 2018 | 0.0499 | 0.0499 | 0.0374 | 0.0449 | 506,502 | +0.00(+12.15%) |
Apr 16, 2018 | 0.0400 | 0.0450 | 0.0352 | 0.0400 | 810,693 | -0.00(-10.91%) |
Apr 13, 2018 | 0.0425 | 0.0449 | 0.0410 | 0.0449 | 58,462 | +0.00(+0.00%) |
Apr 12, 2018 | 0.0530 | 0.0530 | 0.0425 | 0.0449 | 168,300 | -0.00(-8.37%) |
Apr 11, 2018 | 0.0549 | 0.0549 | 0.0450 | 0.0490 | 71,750 | -0.01(-16.70%) |
Apr 10, 2018 | 0.0560 | 0.0600 | 0.0491 | 0.0588 | 15,580 | -0.00(-0.31%) |
Apr 09, 2018 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 15,491 | +0.00(+0.00%) |
Apr 06, 2018 | 0.0500 | 0.0600 | 0.0484 | 0.0590 | 513,720 | +0.00(+7.27%) |
Apr 05, 2018 | 0.0450 | 0.0550 | 0.0412 | 0.0550 | 726,716 | +0.01(+22.49%) |
Apr 04, 2018 | 0.0507 | 0.0507 | 0.0411 | 0.0449 | 263,750 | -0.00(-10.02%) |
Apr 03, 2018 | 0.0451 | 0.0544 | 0.0450 | 0.0499 | 185,748 | -0.00(-0.20%) |
Apr 02, 2018 | 0.0499 | 0.0500 | 0.0491 | 0.0500 | 177,302 | -0.00(-4.03%) |
Mar 29, 2018 | 0.0521 | 0.0521 | 0.0521 | 0 | +0.00(+8.09%) | |
Mar 28, 2018 | 0.0451 | 0.0483 | 0.0450 | 0.0482 | 352,900 | +0.00(+6.17%) |
Mar 27, 2018 | 0.0510 | 0.0510 | 0.0454 | 0.0454 | 91,000 | -0.01(-10.98%) |
Mar 26, 2018 | 0.0515 | 0.0520 | 0.0450 | 0.0510 | 265,130 | +0.00(+2.00%) |
Mar 23, 2018 | 0.0571 | 0.0577 | 0.0450 | 0.0500 | 216,000 | -0.01(-21.87%) |
Mar 22, 2018 | 0.0600 | 0.0640 | 0.0570 | 0.0640 | 58,355 | +0.00(+0.00%) |
Mar 21, 2018 | 0.0401 | 0.0641 | 0.0401 | 0.0640 | 781,855 | +0.02(+59.60%) |
Mar 20, 2018 | 0.0479 | 0.0479 | 0.0400 | 0.0401 | 753,979 | +0.00(+0.25%) |
Mar 19, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 744,000 | -0.00(-6.98%) |
Mar 16, 2018 | 0.0499 | 0.0499 | 0.0430 | 0.0430 | 138,750 | -0.01(-13.65%) |
Mar 15, 2018 | 0.0535 | 0.0535 | 0.0492 | 0.0498 | 226,258 | -0.01(-22.19%) |
Mar 14, 2018 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 40,923 | +0.00(+7.93%) |
Mar 13, 2018 | 0.0646 | 0.0646 | 0.0530 | 0.0593 | 63,400 | -0.00(-1.00%) |
Mar 12, 2018 | 0.0605 | 0.0735 | 0.0568 | 0.0599 | 161,734 | -0.01(-19.05%) |
Mar 09, 2018 | 0.0605 | 0.0740 | 0.0605 | 0.0740 | 38,750 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0740 | 0.0740 | 0.0605 | 0.0740 | 28,822 | -0.00(-1.33%) |
Mar 07, 2018 | 0.0700 | 0.0750 | 0.0692 | 0.0750 | 26,700 | +0.01(+8.65%) |
Mar 06, 2018 | 0.0700 | 0.0700 | 0.0601 | 0.0690 | 10,421 | +0.00(+0.04%) |
Mar 05, 2018 | 0.0600 | 0.0690 | 0.0600 | 0.0690 | 372,977 | +0.01(+15.00%) |
Mar 02, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 79,800 | +0.00(+1.69%) |
Mar 01, 2018 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 9,850 | -0.00(-1.67%) |
Feb 28, 2018 | 0.0592 | 0.0600 | 0.0570 | 0.0600 | 410,082 | +0.00(+0.00%) |
Feb 27, 2018 | 0.0649 | 0.0650 | 0.0600 | 0.0600 | 95,449 | +0.00(+0.17%) |
Feb 26, 2018 | 0.0600 | 0.0630 | 0.0559 | 0.0599 | 603,250 | -0.01(-14.43%) |
Feb 23, 2018 | 0.0549 | 0.0700 | 0.0500 | 0.0700 | 564,981 | +0.02(+38.61%) |
Feb 22, 2018 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 1,900 | +0.00(+1.00%) |
Feb 21, 2018 | 0.0469 | 0.0650 | 0.0469 | 0.0500 | 664,637 | +0.01(+24.69%) |
Feb 20, 2018 | 0.0411 | 0.0490 | 0.0401 | 0.0401 | 571,326 | -0.01(-19.64%) |
Feb 16, 2018 | 0.0499 | 0.0499 | 0.0499 | 0 | -0.01(-10.89%) | |
Feb 15, 2018 | 0.0649 | 0.0649 | 0.0551 | 0.0560 | 86,800 | -0.00(-6.67%) |
Feb 14, 2018 | 0.0600 | 0.0600 | 0.0599 | 0.0600 | 146,645 | -0.01(-7.69%) |
Feb 13, 2018 | 0.0503 | 0.0650 | 0.0501 | 0.0650 | 19,300 | -0.00(-7.01%) |
Feb 12, 2018 | 0.0521 | 0.0699 | 0.0521 | 0.0699 | 26,528 | +0.01(+20.52%) |
Feb 09, 2018 | 0.0600 | 0.0600 | 0.0505 | 0.0580 | 521,795 | -0.00(-3.33%) |
Feb 08, 2018 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 268,287 | +0.00(+8.50%) |
Feb 07, 2018 | 0.0650 | 0.0506 | 0.0553 | 148,366 | -0.00(-7.68%) | |
Feb 06, 2018 | 0.0601 | 0.0601 | 0.0550 | 0.0599 | 283,155 | -0.01(-14.43%) |
Feb 05, 2018 | 0.0685 | 0.0700 | 0.0685 | 0.0700 | 10,000 | +0.00(+0.00%) |
Feb 02, 2018 | 0.0750 | 0.0750 | 0.0615 | 0.0700 | 178,285 | +0.00(+0.00%) |