Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.0711 | 0.0711 | 0.0711 | 0 | +0.00(+1.43%) | |
Mar 28, 2018 | 0.0702 | 0.0702 | 0.0701 | 0.0701 | 1,759 | +0.00(+6.21%) |
Mar 27, 2018 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 20,350 | +0.01(+8.20%) |
Mar 26, 2018 | 0.0688 | 0.0700 | 0.0610 | 0.0610 | 1,765 | -0.01(-9.76%) |
Mar 23, 2018 | 0.0700 | 0.0700 | 0.0676 | 0.0676 | 11,420 | +0.01(+28.52%) |
Mar 22, 2018 | 0.0675 | 0.0678 | 0.0526 | 0.0526 | 13,085 | -0.02(-24.86%) |
Mar 21, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 400 | -0.00(-3.71%) |
Mar 20, 2018 | 0.0728 | 0.0728 | 0.0727 | 0.0727 | 1,851 | -0.00(-1.26%) |
Mar 19, 2018 | 0.0500 | 0.0790 | 0.0500 | 0.0736 | 19,417 | +0.02(+44.36%) |
Mar 16, 2018 | 0.0799 | 0.0799 | 0.0510 | 0.0510 | 2,460 | -0.02(-32.00%) |
Mar 15, 2018 | 0.0900 | 0.0900 | 0.0600 | 0.0750 | 62,568 | -0.01(-6.37%) |
Mar 14, 2018 | 0.0770 | 0.0900 | 0.0770 | 0.0801 | 50,852 | +0.01(+6.66%) |
Mar 13, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 9,210 | +0.00(+0.00%) |
Mar 12, 2018 | 0.1000 | 0.1000 | 0.0751 | 0.0751 | 9,619 | -0.02(-24.90%) |
Mar 09, 2018 | 0.0811 | 0.1000 | 0.0811 | 0.1000 | 11,252 | +0.02(+33.16%) |
Mar 08, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 500 | +0.00(+0.00%) |
Mar 07, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 200 | +0.00(+0.00%) |
Mar 06, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 7,500 | -0.00(-0.13%) |
Mar 05, 2018 | 0.0751 | 0.0752 | 0.0751 | 0.0752 | 10,000 | +0.00(+0.13%) |
Mar 02, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 36,300 | -0.01(-11.75%) |
Mar 01, 2018 | 0.1000 | 0.1080 | 0.0850 | 0.0851 | 135,784 | -0.01(-14.90%) |
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%) |