Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.0750 | 0.0750 | 0.0650 | 0.0691 | 133,363 | +0.00(+6.31%) |
Jan 30, 2018 | 0.0727 | 0.0754 | 0.0700 | 0.0650 | 592,291 | -0.01(-12.16%) |
Jan 29, 2018 | 0.0625 | 0.0790 | 0.0620 | 0.0740 | 2,067,485 | +0.01(+23.33%) |
Jan 26, 2018 | 0.0601 | 0.0630 | 0.0600 | 0.0600 | 265,675 | -0.00(-0.17%) |
Jan 25, 2018 | 0.0600 | 0.0630 | 0.0600 | 0.0601 | 538,595 | +0.00(+0.00%) |
Jan 24, 2018 | 0.0639 | 0.0639 | 0.0600 | 0.0601 | 895,842 | -0.00(-4.57%) |
Jan 23, 2018 | 0.0660 | 0.0679 | 0.0627 | 0.0630 | 542,225 | -0.00(-4.58%) |
Jan 22, 2018 | 0.0660 | 0.0680 | 0.0626 | 0.0660 | 396,476 | +0.00(+0.00%) |
Jan 19, 2018 | 0.0669 | 0.0680 | 0.0626 | 0.0660 | 640,807 | +0.00(+0.00%) |
Jan 18, 2018 | 0.0650 | 0.0660 | 0.0626 | 0.0660 | 229,927 | +0.00(+5.55%) |
Jan 17, 2018 | 0.0649 | 0.0660 | 0.0625 | 0.0625 | 381,251 | -0.00(-3.65%) |
Jan 16, 2018 | 0.0690 | 0.0690 | 0.0600 | 0.0649 | 1,537,927 | -0.00(-2.41%) |
Jan 12, 2018 | 0.0665 | 0.0665 | 0.0665 | 0 | +0.00(+4.23%) | |
Jan 11, 2018 | 0.0650 | 0.0690 | 0.0600 | 0.0638 | 967,323 | -0.00(-1.85%) |
Jan 10, 2018 | 0.0610 | 0.0650 | 0.0580 | 0.0650 | 538,997 | +0.01(+12.07%) |
Jan 09, 2018 | 0.0674 | 0.0698 | 0.0551 | 0.0580 | 988,873 | -0.01(-11.45%) |
Jan 08, 2018 | 0.0620 | 0.0685 | 0.0600 | 0.0655 | 459,168 | +0.00(+4.43%) |
Jan 05, 2018 | 0.0600 | 0.0635 | 0.0595 | 0.0627 | 477,803 | +0.00(+3.50%) |
Jan 04, 2018 | 0.0700 | 0.0720 | 0.0585 | 0.0606 | 1,121,736 | -0.01(-13.43%) |
Jan 03, 2018 | 0.0745 | 0.0800 | 0.0700 | 0.0700 | 1,647,238 | -0.01(-7.89%) |
Jan 02, 2018 | 0.0750 | 0.0780 | 0.0699 | 0.0760 | 2,726,797 | +0.01(+8.80%) |
Dec 29, 2017 | 0.0699 | 0.0699 | 0.0699 | 0 | +0.01(+23.17%) | |
Dec 28, 2017 | 0.0532 | 0.0600 | 0.0510 | 0.0567 | 854,353 | +0.00(+1.27%) |
Dec 27, 2017 | 0.0515 | 0.0600 | 0.0480 | 0.0560 | 1,330,470 | +0.01(+13.09%) |
Dec 26, 2017 | 0.0480 | 0.0500 | 0.0480 | 0.0495 | 500,190 | +0.00(+2.10%) |
Dec 22, 2017 | 0.0485 | 0.0497 | 0.0451 | 0.0485 | 385,242 | +0.00(+1.04%) |
Dec 21, 2017 | 0.0440 | 0.0497 | 0.0440 | 0.0480 | 417,251 | +0.00(+9.09%) |
Dec 20, 2017 | 0.0488 | 0.0495 | 0.0426 | 0.0440 | 252,276 | -0.00(-8.36%) |
Dec 19, 2017 | 0.0494 | 0.0497 | 0.0480 | 0.0480 | 136,534 | +0.00(+0.66%) |
Dec 18, 2017 | 0.0465 | 0.0499 | 0.0465 | 0.0477 | 82,400 | +0.00(+4.84%) |
Dec 15, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0455 | 154,353 | -0.00(-8.08%) |
Dec 14, 2017 | 0.0500 | 0.0500 | 0.0453 | 0.0495 | 133,329 | -0.00(-1.00%) |
Dec 13, 2017 | 0.0445 | 0.0510 | 0.0445 | 0.0500 | 125,313 | +0.00(+8.70%) |
Dec 12, 2017 | 0.0509 | 0.0509 | 0.0453 | 0.0460 | 250,740 | -0.00(-1.29%) |
Dec 11, 2017 | 0.0474 | 0.0500 | 0.0453 | 0.0466 | 139,603 | -0.00(-0.85%) |
Dec 08, 2017 | 0.0451 | 0.0500 | 0.0451 | 0.0470 | 214,024 | -0.00(-6.15%) |
Dec 07, 2017 | 0.0481 | 0.0536 | 0.0425 | 0.0501 | 177,113 | -0.00(-0.23%) |
Dec 06, 2017 | 0.0478 | 0.0537 | 0.0469 | 0.0502 | 189,349 | +0.00(+0.39%) |
Dec 05, 2017 | 0.0470 | 0.0500 | 0.0451 | 0.0500 | 426,846 | +0.00(+7.07%) |
Dec 04, 2017 | 0.0445 | 0.0469 | 0.0400 | 0.0467 | 177,101 | +0.00(+5.18%) |
Dec 01, 2017 | 0.0430 | 0.0445 | 0.0418 | 0.0444 | 489,884 | +0.00(+3.26%) |
Nov 30, 2017 | 0.0431 | 0.0470 | 0.0430 | 0.0430 | 116,264 | -0.00(-2.27%) |
Nov 29, 2017 | 0.0498 | 0.0498 | 0.0413 | 0.0440 | 91,168 | -0.00(-10.11%) |
Nov 28, 2017 | 0.0400 | 0.0499 | 0.0381 | 0.0489 | 245,900 | -0.00(-1.71%) |
Nov 27, 2017 | 0.0500 | 0.0515 | 0.0387 | 0.0498 | 1,454,642 | -0.00(-0.40%) |
Nov 24, 2017 | 0.0490 | 0.0520 | 0.0490 | 0.0500 | 73,921 | -0.00(-1.96%) |
Nov 22, 2017 | 0.0495 | 0.0530 | 0.0490 | 0.0510 | 38,793 | +0.00(+4.08%) |
Nov 21, 2017 | 0.0520 | 0.0530 | 0.0490 | 0.0490 | 498,970 | -0.00(-3.92%) |
Nov 20, 2017 | 0.0525 | 0.0530 | 0.0495 | 0.0510 | 386,086 | +0.00(+3.87%) |
Nov 17, 2017 | 0.0485 | 0.0522 | 0.0450 | 0.0491 | 311,464 | +0.00(+0.20%) |
Nov 16, 2017 | 0.0450 | 0.0490 | 0.0422 | 0.0490 | 158,905 | +0.01(+16.39%) |
Nov 15, 2017 | 0.0490 | 0.0500 | 0.0372 | 0.0421 | 405,072 | -0.01(-15.80%) |
Nov 14, 2017 | 0.0435 | 0.0535 | 0.0420 | 0.0500 | 157,488 | +0.01(+18.14%) |
Nov 13, 2017 | 0.0430 | 0.0434 | 0.0420 | 0.0423 | 232,411 | -0.00(-1.58%) |
Nov 10, 2017 | 0.0421 | 0.0480 | 0.0421 | 0.0430 | 177,286 | +0.00(+2.14%) |
Nov 09, 2017 | 0.0499 | 0.0499 | 0.0412 | 0.0421 | 31,110 | -0.00(-8.48%) |
Nov 08, 2017 | 0.0540 | 0.0540 | 0.0460 | 0.0460 | 68,807 | -0.01(-11.03%) |
Nov 07, 2017 | 0.0540 | 0.0540 | 0.0480 | 0.0517 | 224,576 | +0.00(+7.48%) |
Nov 06, 2017 | 0.0486 | 0.0538 | 0.0470 | 0.0481 | 98,500 | -0.00(-3.80%) |
Nov 03, 2017 | 0.0475 | 0.0539 | 0.0475 | 0.0500 | 174,314 | +0.00(+0.00%) |
Nov 02, 2017 | 0.0476 | 0.0510 | 0.0476 | 0.0500 | 216,350 | +0.00(+3.95%) |