Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 374,000 | +0.00(+0.00%) |
May 30, 2018 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 479,963 | +0.00(+0.00%) |
May 29, 2018 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 908,167 | +0.01(+20.00%) |
May 28, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 49,650 | -0.01(-6.25%) |
May 24, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
May 23, 2018 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 704,369 | +0.01(+21.43%) |
May 22, 2018 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 56,611 | +0.00(+0.00%) |
May 18, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
May 17, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 288,328 | +0.00(+7.14%) |
May 16, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,140 | -0.00(-6.67%) |
May 15, 2018 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 485,865 | +0.01(+15.38%) |
May 14, 2018 | 0.0650 | 0.0750 | 0.0650 | 0.0650 | 159,000 | +0.00(+0.00%) |
May 11, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 56,275 | +0.00(+0.00%) |
May 10, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 135,615 | -0.01(-7.14%) |
May 09, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 418,895 | +0.01(+7.69%) |
May 08, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 271,429 | -0.01(-7.14%) |
May 07, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 658,816 | +0.00(+0.00%) |
May 04, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 143,056 | -0.01(-12.50%) |
May 03, 2018 | 0.0700 | 0.0850 | 0.0700 | 0.0800 | 324,027 | +0.01(+14.29%) |
May 01, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
Apr 30, 2018 | 0.0800 | 0.0800 | 0.0650 | 0.0750 | 789,235 | -0.01(-11.76%) |
Apr 27, 2018 | 0.0750 | 0.0950 | 0.0750 | 0.0850 | 409,500 | +0.01(+13.33%) |
Apr 26, 2018 | 0.0750 | 0.0850 | 0.0750 | 0.0750 | 186,000 | -0.01(-6.25%) |
Apr 25, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 300,798 | +0.01(+6.67%) |
Apr 24, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 287,768 | +0.00(+0.00%) |
Apr 23, 2018 | 0.0850 | 0.0900 | 0.0750 | 0.0750 | 1,019,300 | -0.01(-16.67%) |
Apr 20, 2018 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 2,025,867 | -0.01(-14.29%) |
Apr 19, 2018 | 0.0600 | 0.1300 | 0.0600 | 0.1050 | 9,896,227 | +0.05(+90.91%) |
Apr 17, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Apr 16, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 95,353 | +0.00(+0.00%) |
Apr 13, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 25,000 | -0.01(-16.67%) |
Apr 12, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 | +0.00(+9.09%) |
Apr 11, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100,000 | -0.00(-8.33%) |
Apr 10, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 | +0.00(+0.00%) |
Apr 09, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 | +0.00(+0.00%) |
Apr 06, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 21,200 | +0.00(+0.00%) |
Apr 05, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | +0.00(+9.09%) |
Apr 03, 2018 | 0.0550 | 0.0550 | 0.0550 | 750 | -0.00(-8.33%) | |
Apr 02, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 139,000 | +0.00(+9.09%) |
Mar 29, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Mar 28, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 27,333 | +0.00(+0.00%) |
Mar 27, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 | +0.00(+0.00%) |
Mar 26, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 52,000 | -0.01(-7.69%) |
Mar 22, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Mar 21, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 100,500 | +0.01(+16.67%) |
Mar 20, 2018 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 102,000 | +0.00(+0.00%) |
Mar 19, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 73,400 | -0.01(-7.69%) |
Mar 16, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 17,000 | +0.00(+0.00%) |
Mar 14, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Mar 13, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 27,000 | +0.00(+0.00%) |
Mar 12, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 20,800 | +0.00(+0.00%) |
Mar 09, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 104,000 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 210,000 | +0.01(+8.33%) |
Mar 07, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 201,000 | +0.00(+0.00%) |
Mar 06, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,000 | +0.00(+9.09%) |
Mar 05, 2018 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 144,100 | -0.02(-21.43%) |
Mar 02, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 172,500 | +0.01(+7.69%) |