Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.2100 | 0.2350 | 0.2100 | 0.2350 | 48,500 | +0.05(+30.56%) |
Feb 27, 2018 | 0.2300 | 0.2300 | 0.1800 | 0.1800 | 41,500 | -0.04(-16.28%) |
Feb 26, 2018 | 0.2500 | 0.2500 | 0.2100 | 0.2150 | 109,605 | -0.01(-2.27%) |
Feb 23, 2018 | 0.2450 | 0.2450 | 0.2100 | 0.2200 | 41,850 | -0.02(-10.20%) |
Feb 22, 2018 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 6,500 | +0.00(+0.00%) |
Feb 21, 2018 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 7,500 | +0.02(+11.36%) |
Feb 20, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 10,700 | +0.01(+2.33%) |
Feb 16, 2018 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.02(-6.52%) | |
Feb 15, 2018 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 32,000 | -0.00(-2.13%) |
Feb 14, 2018 | 0.2050 | 0.2350 | 0.1950 | 0.2350 | 62,591 | +0.03(+17.50%) |
Feb 13, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 15,132 | -0.01(-4.76%) |
Feb 12, 2018 | 0.1900 | 0.2150 | 0.1900 | 0.2100 | 40,000 | +0.04(+23.53%) |
Feb 09, 2018 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 131,000 | +0.02(+13.33%) |
Feb 08, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,000 | +0.00(+0.00%) |
Feb 07, 2018 | 0.1700 | 0.1400 | 0.1500 | 180,050 | +0.00(+0.00%) | |
Feb 06, 2018 | 0.1500 | 0.1600 | 0.1350 | 0.1500 | 62,725 | +0.00(+0.00%) |
Feb 05, 2018 | 0.1700 | 0.1700 | 0.1300 | 0.1500 | 29,250 | -0.03(-16.67%) |
Feb 02, 2018 | 0.1850 | 0.1850 | 0.1400 | 0.1800 | 127,900 | -0.01(-2.70%) |
Feb 01, 2018 | 0.1900 | 0.1900 | 0.1650 | 0.1850 | 77,863 | +0.00(+0.00%) |
Jan 31, 2018 | 0.2050 | 0.2050 | 0.1800 | 0.1850 | 38,000 | -0.03(-13.95%) |
Jan 30, 2018 | 0.2150 | 0.1800 | 0.2150 | 21,200 | +0.04(+19.44%) | |
Jan 29, 2018 | 0.2000 | 0.2000 | 0.1600 | 0.1800 | 74,100 | -0.03(-14.29%) |
Jan 26, 2018 | 0.1900 | 0.2150 | 0.1900 | 0.2100 | 72,500 | +0.02(+10.53%) |
Jan 25, 2018 | 0.1950 | 0.2000 | 0.1300 | 0.1900 | 256,900 | -0.01(-2.56%) |
Jan 24, 2018 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 72,500 | -0.01(-4.88%) |
Jan 23, 2018 | 0.2000 | 0.2150 | 0.2000 | 0.2050 | 75,500 | +0.00(+0.00%) |
Jan 22, 2018 | 0.2200 | 0.2300 | 0.2000 | 0.2050 | 49,000 | -0.01(-2.38%) |
Jan 19, 2018 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 163,950 | -0.03(-12.50%) |
Jan 18, 2018 | 0.2600 | 0.2600 | 0.2150 | 0.2400 | 123,900 | -0.01(-4.00%) |
Jan 17, 2018 | 0.2300 | 0.2500 | 0.2050 | 0.2500 | 86,719 | +0.03(+13.64%) |
Jan 16, 2018 | 0.2800 | 0.2800 | 0.2100 | 0.2200 | 198,145 | -0.04(-13.73%) |
Jan 15, 2018 | 0.2600 | 0.2600 | 0.2000 | 0.2550 | 178,700 | -0.03(-8.93%) |
Jan 12, 2018 | 0.2700 | 0.2800 | 0.2550 | 0.2800 | 52,352 | +0.02(+5.66%) |
Jan 11, 2018 | 0.3100 | 0.3450 | 0.2350 | 0.2650 | 374,025 | -0.03(-11.67%) |
Jan 10, 2018 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 108,066 | +0.00(+0.00%) |
Jan 09, 2018 | 0.3000 | 0.3200 | 0.2700 | 0.3000 | 360,626 | +0.01(+1.69%) |
Jan 08, 2018 | 0.2350 | 0.3450 | 0.2050 | 0.2950 | 296,368 | +0.08(+40.48%) |
Jan 05, 2018 | 0.2150 | 0.2600 | 0.2000 | 0.2100 | 160,395 | -0.06(-20.75%) |
Jan 04, 2018 | 0.1750 | 0.2700 | 0.1600 | 0.2650 | 259,468 | +0.10(+60.61%) |
Jan 03, 2018 | 0.1900 | 0.2050 | 0.1500 | 0.1650 | 242,455 | -0.03(-15.38%) |
Jan 02, 2018 | 0.1900 | 0.1950 | 0.1800 | 0.1950 | 42,100 | +0.02(+11.43%) |
Dec 29, 2017 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.01(+9.37%) | |
Dec 28, 2017 | 0.1200 | 0.1750 | 0.1100 | 0.1600 | 294,250 | +0.04(+33.33%) |
Dec 27, 2017 | 0.1100 | 0.1400 | 0.0900 | 0.1200 | 185,541 | -0.02(-14.29%) |
Dec 22, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.07(-33.33%) | |
Dec 21, 2017 | 0.2150 | 0.2150 | 0.1400 | 0.2100 | 281,838 | +0.01(+2.44%) |
Dec 20, 2017 | 0.2100 | 0.3000 | 0.1700 | 0.2050 | 1,299,876 | +0.03(+17.14%) |
Dec 19, 2017 | 0.1400 | 0.1950 | 0.1200 | 0.1750 | 1,198,527 | +0.08(+94.44%) |
Dec 18, 2017 | 0.0550 | 0.0900 | 0.0550 | 0.0900 | 1,108,421 | +0.04(+100.00%) |
Dec 15, 2017 | 0.0400 | 0.0550 | 0.0400 | 0.0450 | 202,325 | +0.00(+0.00%) |
Dec 13, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Dec 12, 2017 | 0.0500 | 0.0500 | 0.0350 | 0.0500 | 34,444 | +0.01(+11.11%) |
Dec 11, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 46,000 | +0.01(+28.57%) |
Dec 08, 2017 | 0.0500 | 0.0500 | 0.0350 | 0.0350 | 45,000 | -0.01(-30.00%) |
Dec 07, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0500 | 15,325 | +0.01(+25.00%) |
Dec 06, 2017 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 22,200 | +0.00(+0.00%) |
Dec 05, 2017 | 0.0350 | 0.0400 | 0.0300 | 0.0400 | 26,699 | +0.00(+14.29%) |
Dec 04, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 | +0.00(+0.00%) |
Dec 01, 2017 | 0.0450 | 0.0450 | 0.0300 | 0.0350 | 252,000 | -0.01(-22.22%) |
Nov 29, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Nov 28, 2017 | 0.0750 | 0.0750 | 0.0450 | 0.0450 | 788,503 | -0.01(-10.00%) |
Nov 27, 2017 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 477,033 | +0.03(+100.00%) |
Nov 24, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 165,000 | +0.00(+0.00%) |
Nov 23, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 | +0.00(+0.00%) |
Nov 21, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Nov 17, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
Nov 16, 2017 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 116,000 | -0.01(-20.00%) |
Nov 14, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Nov 13, 2017 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 155,000 | +0.00(+0.00%) |
Oct 31, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Oct 30, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 | +0.00(+0.00%) |
Oct 27, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 | +0.00(+0.00%) |
Oct 25, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Oct 24, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | -0.00(-16.67%) |
Oct 16, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Oct 06, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Oct 05, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+0.00%) |
Oct 04, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 42,000 | +0.00(+20.00%) |
Sep 27, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Sep 26, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 31,000 | +0.00(+0.00%) |
Sep 19, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Sep 13, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Sep 12, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,900 | +0.00(+0.00%) |
Sep 08, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Sep 06, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Sep 01, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Aug 31, 2017 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 187,000 | -0.01(-28.57%) |
Aug 30, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,000 | +0.01(+40.00%) |
Aug 24, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-28.57%) | |
Aug 23, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 | +0.01(+16.67%) |
Aug 22, 2017 | 0.0350 | 0.0350 | 0.0250 | 0.0300 | 157,333 | +0.00(+0.00%) |
Aug 10, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Aug 08, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Aug 02, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Jul 31, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.01(+28.57%) | |
Jul 26, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Jul 20, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Jul 19, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 54,000 | +0.00(+0.00%) |
Jul 18, 2017 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 31,000 | -0.01(-22.22%) |
Jul 03, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jun 06, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Jun 05, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,000 | +0.00(+0.00%) |
Jun 02, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.00(+0.00%) |
May 31, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
May 18, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
May 09, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
May 08, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | -0.00(-9.09%) |
Apr 27, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Apr 26, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,000 | +0.00(+0.00%) |
Apr 25, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 75,188 | +0.00(+0.00%) |
Apr 24, 2017 | 0.0400 | 0.0550 | 0.0400 | 0.0550 | 49,000 | +0.02(+57.14%) |
Apr 21, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 154,000 | +0.00(+0.00%) |
Apr 20, 2017 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 36,000 | +0.01(+16.67%) |
Apr 18, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Apr 11, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Mar 31, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
Mar 30, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,000 | -0.01(-14.29%) |
Mar 29, 2017 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 16,000 | +0.01(+16.67%) |
Mar 27, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Mar 23, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Mar 20, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Mar 16, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Mar 10, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Mar 09, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 45,000 | +0.00(+0.00%) |
Mar 07, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Mar 06, 2017 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 26,923 | +0.00(+0.00%) |
Mar 03, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 43,000 | -0.00(-12.50%) |
Mar 02, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | +0.00(+0.00%) |