Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0539 | 0.0579 | 0.0401 | 0.0500 | 889,246 | -0.01(-13.79%) |
May 30, 2018 | 0.0380 | 0.0770 | 0.0355 | 0.0580 | 2,730,476 | +0.02(+52.63%) |
May 29, 2018 | 0.0284 | 0.0380 | 0.0250 | 0.0380 | 1,324,027 | +0.01(+42.59%) |
May 25, 2018 | 0.0267 | 0.0267 | 0.0267 | 0 | +0.00(+3.70%) | |
May 24, 2018 | 0.0250 | 0.0271 | 0.0200 | 0.0257 | 2,247,897 | +0.00(+2.80%) |
May 23, 2018 | 0.0300 | 0.0310 | 0.0245 | 0.0250 | 578,664 | -0.00(-16.11%) |
May 22, 2018 | 0.0299 | 0.0299 | 0.0248 | 0.0298 | 535,830 | +0.00(+19.20%) |
May 21, 2018 | 0.0300 | 0.0340 | 0.0250 | 0.0250 | 746,904 | +0.00(+0.00%) |
May 18, 2018 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 765,195 | -0.00(-16.67%) |
May 17, 2018 | 0.0397 | 0.0397 | 0.0298 | 0.0300 | 1,305,111 | -0.01(-24.05%) |
May 16, 2018 | 0.0425 | 0.0425 | 0.0250 | 0.0395 | 2,678,653 | -0.00(-3.66%) |
May 15, 2018 | 0.0500 | 0.0500 | 0.0410 | 0.0410 | 635,871 | -0.01(-22.64%) |
May 14, 2018 | 0.0500 | 0.0600 | 0.0500 | 0.0530 | 178,525 | +0.00(+6.00%) |
May 11, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 419,359 | +0.01(+11.11%) |
May 10, 2018 | 0.0500 | 0.0600 | 0.0450 | 0.0450 | 904,289 | +0.00(+0.00%) |
May 09, 2018 | 0.0570 | 0.0570 | 0.0415 | 0.0450 | 816,820 | -0.01(-25.00%) |
May 08, 2018 | 0.0600 | 0.0600 | 0.0575 | 0.0600 | 80,133 | -0.00(-3.23%) |
May 07, 2018 | 0.0620 | 0.0620 | 0.0600 | 0.0620 | 279,400 | +0.00(+0.00%) |
May 04, 2018 | 0.0670 | 0.0689 | 0.0620 | 0.0620 | 309,329 | -0.01(-11.17%) |
May 03, 2018 | 0.0700 | 0.0700 | 0.0670 | 0.0698 | 186,425 | +0.00(+3.41%) |
May 02, 2018 | 0.0750 | 0.0750 | 0.0675 | 0.0675 | 251,339 | -0.00(-3.57%) |
May 01, 2018 | 0.0896 | 0.0899 | 0.0700 | 0.0700 | 390,079 | -0.01(-12.50%) |
Apr 30, 2018 | 0.1000 | 0.1100 | 0.0800 | 0.0800 | 555,907 | -0.01(-11.11%) |
Apr 27, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 306,858 | -0.01(-5.26%) |
Apr 26, 2018 | 0.0950 | 0.0950 | 0.0800 | 0.0950 | 271,550 | +0.02(+35.71%) |
Apr 25, 2018 | 0.0700 | 0.0870 | 0.0700 | 0.0700 | 775,464 | -0.00(-5.41%) |
Apr 24, 2018 | 0.0684 | 0.0950 | 0.0684 | 0.0740 | 112,645 | +0.00(+6.63%) |
Apr 23, 2018 | 0.0660 | 0.0694 | 0.0630 | 0.0694 | 249,499 | +0.01(+15.67%) |
Apr 20, 2018 | 0.0620 | 0.0650 | 0.0600 | 0.0600 | 107,811 | -0.00(-3.23%) |
Apr 19, 2018 | 0.0596 | 0.0620 | 0.0596 | 0.0620 | 14,516 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0600 | 0.0625 | 0.0512 | 0.0620 | 215,982 | +0.01(+16.59%) |
Apr 17, 2018 | 0.0500 | 0.0537 | 0.0485 | 0.0532 | 1,166,722 | -0.00(-6.04%) |
Apr 16, 2018 | 0.0450 | 0.0599 | 0.0450 | 0.0566 | 337,440 | +0.01(+26.06%) |
Apr 13, 2018 | 0.0590 | 0.0590 | 0.0400 | 0.0449 | 1,187,425 | -0.01(-18.36%) |
Apr 12, 2018 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 1,406,600 | -0.01(-15.38%) |
Apr 11, 2018 | 0.0942 | 0.0942 | 0.0600 | 0.0650 | 532,056 | -0.02(-27.78%) |
Apr 10, 2018 | 0.0930 | 0.0999 | 0.0640 | 0.0900 | 482,581 | +0.00(+0.00%) |
Apr 09, 2018 | 0.0940 | 0.0940 | 0.0820 | 0.0900 | 54,799 | +0.01(+13.92%) |
Apr 06, 2018 | 0.0900 | 0.0900 | 0.0790 | 0.0790 | 10,040 | -0.01(-10.03%) |
Apr 05, 2018 | 0.0600 | 0.0896 | 0.0550 | 0.0878 | 786,134 | +0.03(+46.35%) |
Apr 04, 2018 | 0.0560 | 0.0620 | 0.0560 | 0.0600 | 154,100 | -0.00(-1.64%) |
Apr 03, 2018 | 0.0611 | 0.0858 | 0.0610 | 0.0610 | 69,757 | -0.01(-12.86%) |
Apr 02, 2018 | 0.0950 | 0.0950 | 0.0700 | 0.0700 | 115,250 | +0.01(+12.90%) |
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%) |