Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2290 | 0.2510 | 0.1520 | 0.1600 | 426,763 | -0.06(-27.27%) |
May 30, 2018 | 0.2700 | 0.5000 | 0.2100 | 0.2200 | 1,872,552 | +0.06(+37.50%) |
May 29, 2018 | 0.1650 | 0.1780 | 0.1440 | 0.1600 | 38,900 | +0.03(+22.98%) |
May 25, 2018 | 0.1301 | 0.1301 | 0.1301 | 0 | +0.02(+18.27%) | |
May 24, 2018 | 0.1101 | 0.1120 | 0.1100 | 0.1100 | 11,975 | -0.01(-6.38%) |
May 23, 2018 | 0.1800 | 0.1800 | 0.1030 | 0.1175 | 184,815 | -0.04(-26.56%) |
May 22, 2018 | 0.2359 | 0.2700 | 0.1201 | 0.1600 | 360,473 | -0.07(-28.92%) |
May 21, 2018 | 0.1900 | 0.2700 | 0.1900 | 0.2251 | 223,806 | +0.05(+32.02%) |
May 17, 2018 | 0.1705 | 0.1705 | 0.1705 | 0 | +0.00(+1.61%) | |
May 15, 2018 | 0.1678 | 0.1678 | 0.1678 | 0 | -0.02(-9.30%) | |
May 14, 2018 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 6,000 | -0.04(-15.91%) |
May 10, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.02(+10.00%) | |
May 09, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 6,920 | +0.08(+60.00%) |
May 08, 2018 | 0.1550 | 0.1900 | 0.1250 | 0.1250 | 11,168 | -0.04(-21.88%) |
May 07, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 6,200 | -0.02(-11.11%) |
May 04, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 6,151 | -0.00(-0.06%) |
May 03, 2018 | 0.2500 | 0.3000 | 0.1800 | 0.1801 | 28,900 | -0.07(-27.96%) |
May 02, 2018 | 0.2500 | 0.2500 | 0.1651 | 0.2500 | 41,031 | +0.00(+0.00%) |
May 01, 2018 | 0.2400 | 0.3600 | 0.2400 | 0.2500 | 33,855 | +0.01(+4.17%) |
Apr 30, 2018 | 0.3300 | 0.3600 | 0.2400 | 0.2400 | 15,895 | -0.06(-20.00%) |
Apr 27, 2018 | 0.3000 | 0.3500 | 0.2701 | 0.3000 | 27,414 | +0.09(+42.86%) |
Apr 26, 2018 | 0.2501 | 0.5100 | 0.2100 | 0.2100 | 45,500 | -0.02(-8.70%) |
Apr 25, 2018 | 0.3990 | 0.3990 | 0.2300 | 0.2300 | 17,930 | -0.08(-25.57%) |
Apr 24, 2018 | 0.2900 | 0.3090 | 0.2500 | 0.3090 | 13,575 | -0.02(-6.36%) |
Apr 23, 2018 | 0.3100 | 0.3300 | 0.2500 | 0.3300 | 20,200 | -0.07(-17.50%) |
Apr 20, 2018 | 0.2365 | 0.4000 | 0.2365 | 0.4000 | 40,811 | +0.07(+21.77%) |
Apr 19, 2018 | 0.4500 | 0.4500 | 0.2220 | 0.3285 | 42,050 | -0.17(-34.30%) |
Apr 18, 2018 | 0.5100 | 0.5699 | 0.4700 | 0.5000 | 10,900 | -0.07(-12.28%) |
Apr 17, 2018 | 0.5995 | 0.5995 | 0.4995 | 0.5700 | 12,593 | -0.06(-9.51%) |
Apr 16, 2018 | 0.5800 | 0.6299 | 0.5000 | 0.6299 | 29,300 | -0.02(-2.34%) |
Apr 13, 2018 | 0.5550 | 0.6800 | 0.5550 | 0.6450 | 106,400 | +0.09(+16.22%) |
Apr 12, 2018 | 0.4650 | 0.5700 | 0.4650 | 0.5550 | 52,700 | +0.09(+18.09%) |
Apr 11, 2018 | 0.4500 | 0.4700 | 0.4400 | 0.4700 | 22,646 | +0.03(+6.82%) |
Apr 10, 2018 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 1,500 | +0.00(+0.00%) |
Apr 09, 2018 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 11,408 | +0.02(+4.76%) |
Apr 06, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,000 | -0.02(-4.52%) |
Apr 05, 2018 | 0.4300 | 0.4400 | 0.4300 | 0.4399 | 7,700 | -1.21(-73.34%) |
Apr 04, 2018 | 1.650 | 1.650 | 0.4300 | 1.650 | 5,000 | -0.05(-2.94%) |
Apr 03, 2018 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | -0.80(-32.00%) |