Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 752,080 | -0.00(-6.67%) |
Mar 27, 2018 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 1,091,125 | +0.00(+0.00%) |
Mar 26, 2018 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 269,000 | -0.01(-6.25%) |
Mar 22, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Mar 21, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,000 | +0.00(+0.00%) |
Mar 20, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 203,170 | -0.01(-5.88%) |
Mar 19, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 86,000 | +0.00(+0.00%) |
Mar 16, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 179,600 | +0.00(+0.00%) |
Mar 15, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 9,000 | +0.00(+0.00%) |
Mar 14, 2018 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 361,750 | +0.00(+0.00%) |
Mar 13, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 265,619 | -0.00(-5.56%) |
Mar 12, 2018 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 299,083 | +0.00(+0.00%) |
Mar 09, 2018 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 104,550 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 351,217 | +0.00(+0.00%) |
Mar 07, 2018 | 0.0900 | 0.1050 | 0.0900 | 0.0900 | 1,123,738 | +0.00(+0.00%) |
Mar 06, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 94,250 | -0.01(-5.26%) |
Mar 05, 2018 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 94,008 | +0.01(+5.56%) |
Mar 02, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 418,500 | +0.00(+0.00%) |
Mar 01, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 452,037 | -0.01(-5.26%) |
Feb 28, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 808,697 | -0.01(-5.00%) |
Feb 27, 2018 | 0.0900 | 0.1050 | 0.0900 | 0.1000 | 764,033 | +0.01(+5.26%) |
Feb 26, 2018 | 0.1000 | 0.1050 | 0.0900 | 0.0950 | 500,500 | -0.01(-5.00%) |
Feb 23, 2018 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 297,900 | +0.01(+5.26%) |
Feb 22, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 167,800 | -0.01(-5.00%) |
Feb 21, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 695,000 | -0.00(-4.76%) |
Feb 20, 2018 | 0.0900 | 0.1100 | 0.0850 | 0.1050 | 8,493,653 | +0.01(+16.67%) |
Feb 16, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 1,353,000 | +0.00(+5.88%) |
Feb 14, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 460,000 | +0.01(+6.25%) |
Feb 13, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 234,000 | +0.00(+0.00%) |
Feb 12, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 191,877 | +0.00(+0.00%) |
Feb 09, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 686,761 | -0.01(-5.88%) |
Feb 08, 2018 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 2,429,145 | -0.00(-5.56%) |
Feb 07, 2018 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 5,930,834 | +0.00(+5.88%) |
Feb 06, 2018 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 2,047,011 | +0.01(+6.25%) |
Feb 05, 2018 | 0.0900 | 0.0900 | 0.0750 | 0.0800 | 1,135,553 | -0.01(-11.11%) |
Feb 02, 2018 | 0.1000 | 0.1050 | 0.0900 | 0.0900 | 2,525,544 | -0.02(-18.18%) |
Feb 01, 2018 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 81,475 | +0.00(+0.00%) |
Jan 31, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 461,727 | +0.01(+4.76%) |
Jan 30, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1050 | 394,300 | -0.01(-4.55%) |
Jan 29, 2018 | 0.1200 | 0.1200 | 0.1050 | 0.1100 | 694,044 | -0.01(-4.35%) |
Jan 26, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 510,835 | -0.00(-4.17%) |
Jan 25, 2018 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 295,410 | +0.00(+4.35%) |
Jan 24, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 182,800 | -0.00(-4.17%) |
Jan 23, 2018 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 482,140 | +0.00(+4.35%) |
Jan 22, 2018 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 861,700 | +0.00(+0.00%) |
Jan 19, 2018 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 575,750 | +0.00(+0.00%) |
Jan 18, 2018 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 429,630 | -0.00(-4.17%) |
Jan 17, 2018 | 0.1200 | 0.1300 | 0.1150 | 0.1200 | 2,474,260 | +0.00(+4.35%) |
Jan 16, 2018 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 283,910 | +0.00(+0.00%) |
Jan 15, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 355,600 | -0.00(-4.17%) |
Jan 12, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 716,900 | +0.00(+0.00%) |
Jan 11, 2018 | 0.1250 | 0.1350 | 0.1200 | 0.1200 | 930,980 | -0.01(-4.00%) |
Jan 10, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1250 | 7,414,437 | +0.01(+4.17%) |
Jan 09, 2018 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 508,200 | +0.00(+4.35%) |
Jan 08, 2018 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 525,006 | +0.01(+4.55%) |
Jan 05, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 312,500 | +0.00(+0.00%) |
Jan 04, 2018 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 119,775 | +0.00(+0.00%) |
Jan 03, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 260,000 | -0.01(-8.33%) |