Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.0620 | 0.0620 | 0.0620 | 0 | +0.00(+3.33%) | |
Mar 28, 2018 | 0.0850 | 0.1056 | 0.0600 | 0.0600 | 1,582,016 | -0.05(-45.16%) |
Mar 27, 2018 | 0.1094 | 0.1094 | 0.1094 | 0.1094 | 1,195 | +0.02(+17.86%) |
Mar 23, 2018 | 0.0928 | 0.0928 | 0.0928 | 0 | +0.01(+9.20%) | |
Mar 22, 2018 | 0.1100 | 0.1100 | 0.0750 | 0.0850 | 324,252 | -0.02(-22.73%) |
Mar 21, 2018 | 0.0890 | 0.1100 | 0.0871 | 0.1100 | 43,540 | +0.02(+23.60%) |
Mar 20, 2018 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 1,000 | +0.00(+1.68%) |
Mar 19, 2018 | 0.0890 | 0.0900 | 0.0800 | 0.0875 | 39,405 | +0.00(+1.66%) |
Mar 16, 2018 | 0.0575 | 0.0880 | 0.0575 | 0.0861 | 4,695 | +0.03(+49.74%) |
Mar 15, 2018 | 0.0705 | 0.0705 | 0.0575 | 0.0575 | 238,343 | -0.02(-23.33%) |
Mar 14, 2018 | 0.0610 | 0.0750 | 0.0525 | 0.0750 | 41,739 | +0.01(+15.38%) |
Mar 13, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 39,500 | +0.00(+0.00%) |
Mar 12, 2018 | 0.0900 | 0.0900 | 0.0650 | 0.0650 | 84,500 | -0.02(-27.78%) |
Mar 09, 2018 | 0.0800 | 0.0900 | 0.0610 | 0.0900 | 358,170 | +0.03(+50.00%) |
Mar 08, 2018 | 0.1135 | 0.1135 | 0.0600 | 0.0600 | 25,750 | -0.05(-43.40%) |
Mar 07, 2018 | 0.1060 | 0.1060 | 0.1015 | 0.1060 | 43,000 | -0.00(-3.64%) |
Mar 05, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.02(-15.38%) | |
Mar 02, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,250 | +0.01(+8.33%) |
Feb 28, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+11.63%) | |
Feb 27, 2018 | 0.1175 | 0.1175 | 0.1075 | 0.1075 | 10,065 | -0.02(-17.31%) |
Feb 26, 2018 | 0.1349 | 0.1349 | 0.1300 | 0.1300 | 2,700 | +0.00(+0.00%) |
Feb 23, 2018 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | 11,500 | +0.01(+8.33%) |
Feb 22, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,921 | +0.00(+0.00%) |
Feb 21, 2018 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 26,000 | +0.00(+0.08%) |
Feb 20, 2018 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 200 | +0.00(+4.26%) |
Feb 15, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+2.56%) | |
Feb 14, 2018 | 0.1025 | 0.1150 | 0.1025 | 0.1121 | 6,759 | +0.01(+12.12%) |
Feb 12, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-8.26%) | |
Feb 02, 2018 | 0.1090 | 0.1090 | 0.1090 | 0 | +0.01(+12.37%) | |
Jan 31, 2018 | 0.0970 | 0.0970 | 0.0970 | 0 | +0.02(+21.25%) | |
Jan 30, 2018 | 0.1199 | 0.0789 | 0.0800 | 959,699 | -0.04(-33.28%) | |
Jan 29, 2018 | 0.1200 | 0.1200 | 0.1199 | 0.1199 | 5,100 | +0.00(+0.76%) |
Jan 26, 2018 | 0.1204 | 0.1384 | 0.1000 | 0.1190 | 185,961 | -0.02(-14.70%) |
Jan 25, 2018 | 0.1326 | 0.1395 | 0.1166 | 0.1395 | 39,707 | +0.02(+16.25%) |
Jan 24, 2018 | 0.1326 | 0.1326 | 0.1199 | 0.1200 | 6,520 | -0.01(-9.50%) |
Jan 23, 2018 | 0.1155 | 0.1400 | 0.1000 | 0.1326 | 171,600 | -0.04(-22.00%) |
Jan 22, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 4,000 | +0.06(+47.83%) |
Jan 19, 2018 | 0.1930 | 0.1930 | 0.1150 | 0.1150 | 61,330 | -0.00(-4.17%) |
Jan 18, 2018 | 0.1827 | 0.1980 | 0.1200 | 0.1200 | 32,992 | -0.08(-40.00%) |
Jan 17, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 875 | +0.00(+0.00%) |
Jan 16, 2018 | 0.2050 | 0.2050 | 0.1250 | 0.2000 | 7,340 | +0.04(+25.00%) |
Jan 12, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.95%) | |
Jan 11, 2018 | 0.1700 | 0.1700 | 0.1585 | 0.1585 | 6,499 | +0.06(+58.50%) |
Jan 10, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 250 | -0.04(-25.93%) |
Jan 09, 2018 | 0.2000 | 0.2000 | 0.1350 | 0.1350 | 2,218 | -0.07(-32.50%) |
Jan 08, 2018 | 0.1599 | 0.2000 | 0.1000 | 0.2000 | 17,336 | +0.10(+96.08%) |
Jan 05, 2018 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | 1,300 | -0.05(-32.00%) |
Jan 04, 2018 | 0.1500 | 0.1500 | 0.0860 | 0.1500 | 13,969 | +0.00(+0.00%) |
Jan 03, 2018 | 0.0860 | 0.1500 | 0.0860 | 0.1500 | 2,026 | +0.00(+0.00%) |