Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 195,000 | +0.00(+0.00%) |
May 30, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,700 | -0.01(-10.00%) |
May 29, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 74,297 | +0.00(+0.00%) |
May 28, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 216,502 | +0.00(+0.00%) |
May 25, 2018 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 295,573 | -0.00(-9.09%) |
May 24, 2018 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 288,176 | +0.00(+10.00%) |
May 23, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 61,332 | -0.00(-9.09%) |
May 22, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 142,150 | -0.00(-8.33%) |
May 18, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
May 17, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | +0.00(+0.00%) |
May 16, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 161,169 | +0.00(+0.00%) |
May 15, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 476,822 | -0.00(-8.33%) |
May 14, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 72,255 | +0.00(+9.09%) |
May 11, 2018 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 274,900 | -0.02(-21.43%) |
May 10, 2018 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 225,000 | +0.01(+16.67%) |
May 09, 2018 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 338,379 | +0.00(+0.00%) |
May 08, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 182,760 | +0.00(+0.00%) |
May 07, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 243,772 | -0.01(-7.69%) |
May 04, 2018 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 1,371,884 | -0.01(-7.14%) |
May 03, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 749,083 | -0.01(-12.50%) |
May 02, 2018 | 0.0800 | 0.0900 | 0.0750 | 0.0800 | 10,602,012 | +0.00(+0.00%) |
May 01, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 244,075 | +0.00(+0.00%) |
Apr 30, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 922,850 | +0.00(+0.00%) |
Apr 27, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 86,160 | +0.01(+14.29%) |
Apr 26, 2018 | 0.0900 | 0.1000 | 0.0700 | 0.0700 | 1,021,630 | -0.01(-17.65%) |
Apr 25, 2018 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 306,000 | +0.00(+0.00%) |
Apr 24, 2018 | 0.0800 | 0.1000 | 0.0800 | 0.0850 | 3,020,425 | +0.01(+13.33%) |
Apr 23, 2018 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 81,047 | +0.00(+7.14%) |
Apr 20, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 23,070 | -0.00(-6.67%) |
Apr 19, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 27,238 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 78,350 | +0.00(+7.14%) |
Apr 17, 2018 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 170,000 | +0.02(+27.27%) |
Apr 16, 2018 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 63,000 | -0.01(-15.38%) |
Apr 13, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,000 | +0.01(+18.18%) |
Apr 12, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 51,820 | -0.01(-15.38%) |
Apr 11, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 73,800 | +0.00(+0.00%) |
Apr 10, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 19,755 | -0.01(-7.14%) |
Apr 09, 2018 | 0.0650 | 0.0750 | 0.0500 | 0.0700 | 175,469 | +0.01(+7.69%) |
Apr 06, 2018 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 104,000 | +0.00(+0.00%) |
Apr 05, 2018 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 61,350 | +0.03(+62.50%) |
Apr 04, 2018 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 395,100 | -0.01(-27.27%) |
Apr 03, 2018 | 0.0650 | 0.0700 | 0.0550 | 0.0550 | 186,300 | -0.02(-21.43%) |
Apr 02, 2018 | 0.0750 | 0.0750 | 0.0600 | 0.0700 | 89,000 | -0.01(-12.50%) |
Mar 29, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
Mar 28, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,350 | -0.01(-10.00%) |
Mar 27, 2018 | 0.0900 | 0.1000 | 0.0850 | 0.1000 | 39,056 | +0.01(+17.65%) |
Mar 26, 2018 | 0.0950 | 0.0950 | 0.0750 | 0.0850 | 818,682 | -0.01(-15.00%) |
Mar 23, 2018 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 14,900 | +0.01(+5.26%) |
Mar 22, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 39,500 | -0.01(-5.00%) |
Mar 21, 2018 | 0.1100 | 0.1100 | 0.0950 | 0.1000 | 201,700 | +0.00(+0.00%) |
Mar 20, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 45,728 | -0.00(-4.76%) |
Mar 19, 2018 | 0.1000 | 0.1100 | 0.1000 | 0.1050 | 24,000 | -0.01(-4.55%) |
Mar 16, 2018 | 0.1000 | 0.1050 | 0.0950 | 0.1100 | 161,997 | +0.01(+15.79%) |
Mar 15, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 166,440 | +0.00(+0.00%) |
Mar 14, 2018 | 0.1000 | 0.1050 | 0.0950 | 0.0950 | 83,440 | -0.01(-9.52%) |
Mar 13, 2018 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 168,500 | +0.00(+5.00%) |
Mar 12, 2018 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 46,200 | -0.01(-9.09%) |
Mar 09, 2018 | 0.1150 | 0.1150 | 0.1000 | 0.1100 | 90,677 | +0.00(+0.00%) |
Mar 08, 2018 | 0.1100 | 0.1150 | 0.0850 | 0.1100 | 625,404 | -0.01(-4.35%) |
Mar 07, 2018 | 0.1000 | 0.1250 | 0.1000 | 0.1150 | 917,567 | +0.01(+15.00%) |
Mar 06, 2018 | 0.0950 | 0.1050 | 0.0900 | 0.1000 | 339,363 | +0.01(+5.26%) |
Mar 05, 2018 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 209,215 | +0.01(+18.75%) |
Mar 02, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 193,920 | -0.01(-5.88%) |