Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0335 | 0.0399 | 0.0320 | 0.0399 | 24,710 | +0.00(+0.09%) |
May 30, 2018 | 0.0390 | 0.0440 | 0.0390 | 0.0399 | 202,238 | +0.00(+5.00%) |
May 29, 2018 | 0.0414 | 0.0414 | 0.0380 | 0.0380 | 1,594 | -0.00(-8.21%) |
May 23, 2018 | 0.0414 | 0.0414 | 0.0414 | 0 | +0.00(+2.48%) | |
May 22, 2018 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 15,050 | -0.01(-13.86%) |
May 21, 2018 | 0.0367 | 0.0470 | 0.0367 | 0.0469 | 23,949 | +0.01(+14.08%) |
May 18, 2018 | 0.0400 | 0.0416 | 0.0400 | 0.0411 | 42,906 | +0.00(+2.01%) |
May 17, 2018 | 0.0403 | 0.0403 | 0.0400 | 0.0403 | 7,400 | +0.00(+0.75%) |
May 16, 2018 | 0.0401 | 0.0401 | 0.0400 | 0.0400 | 16,350 | -0.00(-0.25%) |
May 15, 2018 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 9,998 | -0.01(-14.68%) |
May 14, 2018 | 0.0401 | 0.0470 | 0.0401 | 0.0470 | 8,250 | +0.00(+4.44%) |
May 11, 2018 | 0.0470 | 0.0500 | 0.0450 | 0.0450 | 376,399 | +0.00(+4.41%) |
May 10, 2018 | 0.0442 | 0.0442 | 0.0431 | 0.0431 | 17,998 | -0.01(-16.63%) |
May 09, 2018 | 0.0400 | 0.0517 | 0.0400 | 0.0517 | 7,200 | +0.01(+38.24%) |
May 08, 2018 | 0.0513 | 0.0514 | 0.0374 | 0.0374 | 22,446 | -0.02(-29.57%) |
May 07, 2018 | 0.0570 | 0.0570 | 0.0531 | 0.0531 | 42,000 | +0.01(+15.94%) |
May 04, 2018 | 0.0564 | 0.0564 | 0.0458 | 0.0458 | 1,130 | -0.00(-8.40%) |
May 03, 2018 | 0.0506 | 0.0506 | 0.0500 | 0.0500 | 112,000 | -0.00(-2.72%) |
Apr 26, 2018 | 0.0514 | 0.0514 | 0.0514 | 0 | -0.01(-14.33%) | |
Apr 24, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-1.64%) | |
Apr 23, 2018 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 500 | +0.00(+0.66%) |
Apr 19, 2018 | 0.0606 | 0.0606 | 0.0606 | 0 | -0.00(-5.90%) | |
Apr 18, 2018 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 1,200 | -0.00(-0.92%) |
Apr 17, 2018 | 0.0636 | 0.0650 | 0.0636 | 0.0650 | 4,000 | +0.01(+28.46%) |
Apr 16, 2018 | 0.0584 | 0.0584 | 0.0506 | 0.0506 | 49,500 | -0.01(-17.05%) |
Apr 13, 2018 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 10,000 | +0.01(+28.15%) |
Apr 12, 2018 | 0.0515 | 0.0515 | 0.0476 | 0.0476 | 17,975 | +0.00(+2.59%) |
Apr 10, 2018 | 0.0464 | 0.0464 | 0.0464 | 0 | -0.00(-7.20%) | |
Apr 09, 2018 | 0.0501 | 0.0501 | 0.0500 | 0.0500 | 25,000 | +0.00(+0.00%) |
Apr 06, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 18,056 | -0.00(-6.89%) |
Apr 05, 2018 | 0.0550 | 0.0550 | 0.0537 | 0.0537 | 15,000 | +0.00(+7.40%) |
Apr 04, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 54,200 | +0.00(+0.00%) |
Apr 03, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,400 | -0.00(-3.85%) |
Apr 02, 2018 | 0.0600 | 0.0600 | 0.0512 | 0.0520 | 108,500 | -0.00(-5.61%) |
Mar 29, 2018 | 0.0551 | 0.0551 | 0.0551 | 0 | -0.00(-3.35%) | |
Mar 28, 2018 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 14,990 | -0.01(-14.10%) |
Mar 27, 2018 | 0.0700 | 0.0700 | 0.0664 | 0.0664 | 25,600 | +0.00(+2.41%) |
Mar 26, 2018 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | 500 | +0.00(+2.87%) |
Mar 21, 2018 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.01(-10.14%) | |
Mar 20, 2018 | 0.0639 | 0.0701 | 0.0639 | 0.0701 | 10,675 | +0.01(+9.87%) |
Mar 19, 2018 | 0.0677 | 0.0777 | 0.0638 | 0.0638 | 2,500 | -0.01(-13.13%) |
Mar 14, 2018 | 0.0734 | 0.0734 | 0.0734 | 0 | +0.00(+6.90%) | |
Mar 13, 2018 | 0.0687 | 0.0687 | 0.0680 | 0.0687 | 555,000 | +0.00(+0.00%) |
Mar 12, 2018 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | 19,800 | -0.00(-3.24%) |
Mar 09, 2018 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 5,000 | +0.00(+4.41%) |
Mar 07, 2018 | 0.0680 | 0.0680 | 0.0680 | 0 | -0.00(-6.59%) |