Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 32,000 | +0.00(+0.00%) |
Apr 27, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 32,822 | -0.03(-22.08%) |
Apr 26, 2018 | 0.1525 | 0.1540 | 0.1525 | 0.1540 | 20,493 | -0.01(-6.67%) |
Apr 25, 2018 | 0.1450 | 0.1650 | 0.1450 | 0.1650 | 68,000 | +0.03(+22.22%) |
Apr 24, 2018 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,000 | -0.01(-8.72%) |
Apr 23, 2018 | 0.1479 | 0.1479 | 0.1479 | 0.1479 | 20,283 | +0.00(+2.71%) |
Apr 20, 2018 | 0.1500 | 0.1500 | 0.1440 | 0.1440 | 10,000 | -0.06(-28.00%) |
Apr 17, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.08(+66.67%) | |
Apr 13, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.03(-20.00%) | |
Apr 12, 2018 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 13,500 | +0.01(+7.14%) |
Apr 11, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 6,155 | -0.01(-6.67%) |
Apr 10, 2018 | 0.1480 | 0.1500 | 0.1480 | 0.1500 | 10,000 | +0.02(+15.38%) |
Apr 09, 2018 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | 18,823 | -0.03(-18.75%) |
Apr 02, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.02(-11.11%) | |
Mar 29, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.06(-24.97%) | |
Mar 28, 2018 | 0.2399 | 0.2399 | 0.2399 | 0.2399 | 42,333 | -0.00(-0.04%) |
Mar 27, 2018 | 0.2480 | 0.2500 | 0.2400 | 0.2400 | 67,723 | +0.00(+0.42%) |
Mar 23, 2018 | 0.2390 | 0.2390 | 0.2390 | 0 | -0.01(-3.63%) | |
Mar 20, 2018 | 0.2480 | 0.2480 | 0.2480 | 0 | +0.12(+98.40%) | |
Mar 19, 2018 | 0.2300 | 0.2400 | 0.1250 | 0.1250 | 114,367 | -0.11(-45.65%) |
Mar 16, 2018 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | 28,331 | +0.08(+48.39%) |
Mar 15, 2018 | 0.1700 | 0.2200 | 0.1550 | 0.1550 | 13,200 | -0.04(-22.46%) |
Mar 14, 2018 | 0.2000 | 0.2000 | 0.1500 | 0.1999 | 42,575 | +0.05(+35.34%) |
Mar 13, 2018 | 0.2410 | 0.2410 | 0.1250 | 0.1477 | 179,228 | -0.10(-40.92%) |
Mar 12, 2018 | 0.3000 | 0.3430 | 0.2400 | 0.2500 | 116,200 | -0.15(-37.50%) |
Mar 09, 2018 | 0.2900 | 0.4000 | 0.2800 | 0.4000 | 103,095 | +0.06(+17.65%) |
Mar 08, 2018 | 0.3000 | 0.3900 | 0.2700 | 0.3400 | 306,810 | +0.00(+0.00%) |
Mar 07, 2018 | 0.3200 | 0.3900 | 0.2800 | 0.3400 | 288,042 | +0.02(+6.25%) |
Mar 06, 2018 | 0.2600 | 0.3200 | 0.2500 | 0.3200 | 66,713 | +0.06(+23.08%) |
Mar 05, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 8,947 | -0.06(-18.24%) |
Mar 02, 2018 | 0.4200 | 0.4200 | 0.2000 | 0.3180 | 110,993 | -0.03(-9.14%) |
Mar 01, 2018 | 0.3800 | 0.4200 | 0.2520 | 0.3500 | 37,336 | -0.08(-18.60%) |
Feb 28, 2018 | 0.4200 | 0.4300 | 0.3950 | 0.4300 | 109,031 | +0.01(+2.38%) |
Feb 27, 2018 | 0.3900 | 0.4300 | 0.3900 | 0.4200 | 74,261 | -0.01(-2.33%) |
Feb 26, 2018 | 0.3500 | 0.4300 | 0.3400 | 0.4300 | 75,100 | +0.03(+7.50%) |
Feb 23, 2018 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 4,200 | -0.01(-2.44%) |
Feb 21, 2018 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.01(+2.50%) | |
Feb 20, 2018 | 0.4034 | 0.4034 | 0.4000 | 0.4000 | 3,500 | +0.00(+0.00%) |
Feb 16, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.08(-16.67%) | |
Feb 15, 2018 | 0.4000 | 0.4800 | 0.3900 | 0.4800 | 291,500 | +0.03(+7.87%) |
Feb 14, 2018 | 0.4300 | 0.4450 | 0.4300 | 0.4450 | 6,823 | -0.04(-9.18%) |
Feb 12, 2018 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.04(+8.89%) | |
Feb 09, 2018 | 0.4600 | 0.4600 | 0.4000 | 0.4500 | 9,600 | -0.01(-2.17%) |
Feb 08, 2018 | 0.4270 | 0.4600 | 0.4100 | 0.4600 | 534,381 | -0.02(-4.17%) |
Feb 07, 2018 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 10,000 | +0.03(+6.67%) |
Feb 06, 2018 | 0.4600 | 0.4900 | 0.4000 | 0.4500 | 139,470 | -0.03(-6.25%) |
Feb 05, 2018 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 3,000 | +0.00(+0.00%) |
Feb 02, 2018 | 0.4000 | 0.4900 | 0.4000 | 0.4800 | 2,700 | -0.01(-2.04%) |
Feb 01, 2018 | 0.5300 | 0.5300 | 0.4600 | 0.4900 | 16,720 | -0.01(-1.21%) |
Jan 31, 2018 | 0.5100 | 0.5300 | 0.4600 | 0.4960 | 127,850 | -0.05(-9.82%) |
Jan 30, 2018 | 0.4500 | 0.5790 | 0.4500 | 0.5500 | 105,921 | +0.05(+10.00%) |
Jan 29, 2018 | 0.5800 | 0.5800 | 0.5000 | 0.5000 | 3,500 | -0.04(-7.41%) |
Jan 26, 2018 | 0.5346 | 0.5400 | 0.4800 | 0.5400 | 30,062 | +0.09(+20.00%) |
Jan 25, 2018 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,000 | -0.06(-11.76%) |
Jan 24, 2018 | 0.5100 | 0.6500 | 0.4500 | 0.5100 | 97,987 | +0.04(+8.51%) |
Jan 23, 2018 | 0.4550 | 0.6200 | 0.4500 | 0.4700 | 78,156 | -0.08(-14.55%) |
Jan 22, 2018 | 0.5500 | 0.6200 | 0.4100 | 0.5500 | 186,415 | -0.10(-15.38%) |
Jan 19, 2018 | 0.6300 | 0.6500 | 0.5600 | 0.6500 | 29,600 | -0.05(-7.14%) |
Jan 18, 2018 | 0.7100 | 0.7800 | 0.4000 | 0.7000 | 93,696 | -0.02(-2.78%) |
Jan 17, 2018 | 0.6609 | 0.8400 | 0.6532 | 0.7200 | 49,550 | -0.04(-4.71%) |
Jan 16, 2018 | 0.6000 | 0.8500 | 0.6000 | 0.7556 | 77,360 | +0.05(+6.42%) |
Jan 12, 2018 | 0.7100 | 0.7100 | 0.7100 | 0 | +0.11(+18.33%) | |
Jan 11, 2018 | 0.5500 | 0.6000 | 0.5400 | 0.6000 | 8,777 | -0.10(-14.29%) |
Jan 10, 2018 | 0.5800 | 0.7000 | 0.5800 | 0.7000 | 11,671 | -0.10(-12.50%) |
Jan 09, 2018 | 0.6500 | 0.8000 | 0.6100 | 0.8000 | 12,300 | +0.00(+0.00%) |
Jan 05, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.05(+6.95%) | |
Jan 04, 2018 | 0.5500 | 0.7500 | 0.4000 | 0.7480 | 76,053 | +0.19(+33.57%) |
Jan 03, 2018 | 0.3610 | 0.7500 | 0.3590 | 0.5600 | 216,150 | +0.06(+12.00%) |
Dec 28, 2017 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.15(+42.86%) | |
Dec 27, 2017 | 0.4500 | 0.4500 | 0.3500 | 0.3500 | 10,000 | -0.05(-12.50%) |
Dec 22, 2017 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.06(+17.65%) | |
Dec 21, 2017 | 0.4000 | 0.4000 | 0.2750 | 0.3400 | 91,000 | -0.16(-32.00%) |
Dec 20, 2017 | 0.1400 | 0.5000 | 0.1400 | 0.5000 | 62,400 | +0.36(+257.14%) |
Dec 19, 2017 | 0.0828 | 0.1400 | 0.0828 | 0.1400 | 60,000 | +0.04(+40.00%) |
Dec 05, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.03(+42.86%) | |
Dec 01, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.04(-36.36%) | |
Nov 29, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.02(+22.22%) | |
Nov 17, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.05(-35.71%) | |
Nov 10, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.05(-27.08%) | |
Nov 08, 2017 | 0.1920 | 0.1920 | 0.1920 | 0 | +0.09(+92.00%) | |
Nov 07, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 15,900 | +0.00(+0.00%) |