Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2018 | 0.1000 | 0.1000 | 0.1000 | 1 | +0.00(+0.95%) | |
Feb 26, 2018 | 0.1100 | 0.1100 | 0.0980 | 0.0991 | 15,943 | -0.01(-6.54%) |
Feb 23, 2018 | 0.1100 | 0.1100 | 0.1060 | 0.1060 | 11,688 | -0.00(-3.64%) |
Feb 22, 2018 | 0.1060 | 0.1100 | 0.1060 | 0.1100 | 1,588 | +0.00(+0.00%) |
Feb 21, 2018 | 0.1060 | 0.1100 | 0.1060 | 0.1100 | 40,585 | +0.00(+1.85%) |
Feb 20, 2018 | 0.1060 | 0.1100 | 0.1060 | 0.1080 | 12,275 | -0.00(-0.92%) |
Feb 16, 2018 | 0.1090 | 0.1090 | 0.1090 | 0 | -0.00(-0.91%) | |
Feb 15, 2018 | 0.1060 | 0.1100 | 0.1000 | 0.1100 | 186,179 | +0.00(+0.00%) |
Feb 14, 2018 | 0.1100 | 0.1100 | 0.1001 | 0.1100 | 67,846 | +0.00(+0.00%) |
Feb 13, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,500 | +0.00(+0.00%) |
Feb 12, 2018 | 0.1000 | 0.1150 | 0.0901 | 0.1100 | 47,325 | +0.01(+10.00%) |
Feb 09, 2018 | 0.1115 | 0.1115 | 0.0950 | 0.1000 | 17,892 | -0.01(-10.31%) |
Feb 08, 2018 | 0.1115 | 0.1115 | 0.1115 | 0.1115 | 500 | +0.01(+11.50%) |
Feb 07, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1000 | 45,990 | +0.00(+0.00%) |
Feb 06, 2018 | 0.0800 | 0.1150 | 0.0800 | 0.1000 | 104,138 | +0.02(+25.00%) |
Feb 05, 2018 | 0.1113 | 0.1125 | 0.0800 | 0.0800 | 66,693 | -0.03(-28.06%) |
Feb 02, 2018 | 0.1100 | 0.1113 | 0.1100 | 0.1112 | 14,093 | +0.00(+1.09%) |
Feb 01, 2018 | 0.1200 | 0.1100 | 0.1100 | 4,500 | -0.01(-8.33%) | |
Jan 31, 2018 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 37,255 | -0.00(-1.64%) |
Jan 30, 2018 | 0.1100 | 0.1249 | 0.1100 | 0.1220 | 21,620 | -0.00(-2.40%) |
Jan 29, 2018 | 0.1350 | 0.1350 | 0.1100 | 0.1250 | 7,010 | -0.01(-7.41%) |
Jan 26, 2018 | 0.1111 | 0.1350 | 0.1100 | 0.1350 | 69,138 | +0.02(+20.00%) |
Jan 25, 2018 | 0.1260 | 0.1600 | 0.1110 | 0.1125 | 53,085 | -0.01(-10.79%) |
Jan 24, 2018 | 0.1689 | 0.1750 | 0.1260 | 0.1261 | 12,826 | -0.00(-3.00%) |
Jan 23, 2018 | 0.1730 | 0.1730 | 0.1275 | 0.1300 | 31,005 | -0.03(-18.50%) |
Jan 22, 2018 | 0.1249 | 0.1595 | 0.1100 | 0.1595 | 31,057 | +0.04(+32.92%) |
Jan 19, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,050 | +0.00(+0.00%) |
Jan 18, 2018 | 0.1799 | 0.1799 | 0.1200 | 0.1200 | 67,779 | -0.03(-20.00%) |
Jan 17, 2018 | 0.1900 | 0.1900 | 0.1410 | 0.1500 | 118,621 | -0.02(-11.76%) |
Jan 16, 2018 | 0.1500 | 0.1700 | 0.1400 | 0.1700 | 34,815 | +0.02(+13.41%) |
Jan 12, 2018 | 0.1499 | 0.1499 | 0.1499 | 0 | -0.00(-0.07%) | |
Jan 11, 2018 | 0.1498 | 0.1500 | 0.1255 | 0.1500 | 22,626 | +0.00(+0.67%) |
Jan 10, 2018 | 0.1700 | 0.1700 | 0.1302 | 0.1490 | 45,538 | -0.00(-0.67%) |
Jan 09, 2018 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | 177,752 | -0.01(-8.81%) |
Jan 08, 2018 | 0.2440 | 0.2440 | 0.1060 | 0.1645 | 382,482 | -0.05(-23.49%) |
Jan 05, 2018 | 0.2600 | 0.2700 | 0.1900 | 0.2150 | 106,089 | -0.02(-8.51%) |
Jan 04, 2018 | 0.2790 | 0.2900 | 0.1900 | 0.2350 | 327,658 | -0.03(-9.62%) |
Jan 03, 2018 | 0.3500 | 0.3500 | 0.2200 | 0.2600 | 151,928 | -0.07(-21.21%) |
Jan 02, 2018 | 0.3200 | 0.3800 | 0.2800 | 0.3300 | 70,486 | +0.01(+3.13%) |
Dec 29, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.01(-3.03%) | |
Dec 28, 2017 | 0.3301 | 0.3745 | 0.3200 | 0.3300 | 123,443 | -0.01(-2.96%) |
Dec 27, 2017 | 0.3311 | 0.3900 | 0.3301 | 0.3401 | 27,259 | -0.03(-9.32%) |
Dec 26, 2017 | 0.3688 | 0.4000 | 0.3100 | 0.3750 | 93,167 | +0.01(+1.35%) |
Dec 22, 2017 | 0.2575 | 0.4400 | 0.2575 | 0.3700 | 351,888 | +0.11(+42.31%) |
Dec 21, 2017 | 0.5551 | 0.5901 | 0.2340 | 0.2600 | 582,445 | -0.32(-55.16%) |
Dec 20, 2017 | 0.7490 | 1.150 | 0.5500 | 0.5798 | 772,698 | -0.12(-16.89%) |
Dec 19, 2017 | 0.4700 | 0.7000 | 0.3900 | 0.6976 | 687,954 | +0.33(+88.54%) |
Dec 18, 2017 | 0.2200 | 0.4400 | 0.2000 | 0.3700 | 511,909 | +0.15(+65.18%) |
Dec 15, 2017 | 0.1680 | 0.2500 | 0.1680 | 0.2240 | 590,484 | +0.06(+33.41%) |
Dec 14, 2017 | 0.1600 | 0.1690 | 0.1301 | 0.1679 | 302,400 | +0.02(+15.75%) |
Dec 13, 2017 | 0.1500 | 0.1600 | 0.1400 | 0.1451 | 135,601 | +0.03(+20.88%) |
Dec 12, 2017 | 0.1500 | 0.1590 | 0.1200 | 0.1200 | 126,737 | -0.03(-20.00%) |
Dec 11, 2017 | 0.1600 | 0.1600 | 0.1290 | 0.1500 | 76,405 | -0.01(-6.25%) |
Dec 08, 2017 | 0.1500 | 0.1700 | 0.1300 | 0.1600 | 85,000 | +0.02(+14.29%) |
Dec 07, 2017 | 0.1625 | 0.1650 | 0.1400 | 0.1400 | 63,784 | -0.03(-17.65%) |
Dec 06, 2017 | 0.1420 | 0.1700 | 0.1200 | 0.1700 | 56,401 | +0.01(+6.25%) |
Dec 05, 2017 | 0.1250 | 0.1700 | 0.1200 | 0.1600 | 95,214 | +0.02(+14.29%) |
Dec 04, 2017 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 254,890 | -0.02(-12.50%) |