Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.0480 | 0.0490 | 0.0320 | 0.0460 | 858,031 | +0.00(+10.84%) |
Nov 29, 2017 | 0.0420 | 0.0451 | 0.0331 | 0.0415 | 429,791 | -0.00(-1.19%) |
Nov 28, 2017 | 0.0400 | 0.0420 | 0.0200 | 0.0420 | 790,271 | -0.00(-6.67%) |
Nov 27, 2017 | 0.0250 | 0.0548 | 0.0240 | 0.0450 | 1,207,086 | +0.02(+87.50%) |
Nov 24, 2017 | 0.0200 | 0.0240 | 0.0150 | 0.0240 | 132,763 | +0.00(+20.00%) |
Nov 22, 2017 | 0.0200 | 0.0245 | 0.0125 | 0.0200 | 1,076,238 | -0.00(-9.09%) |
Nov 21, 2017 | 0.0120 | 0.0220 | 0.0118 | 0.0220 | 534,875 | +0.01(+117.82%) |
Nov 20, 2017 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 5,000 | +0.00(+0.00%) |
Nov 17, 2017 | 0.0120 | 0.0120 | 0.0101 | 0.0101 | 25,700 | -0.00(-15.83%) |
Nov 16, 2017 | 0.0120 | 0.0120 | 0.0103 | 0.0120 | 49,075 | +0.00(+13.21%) |
Nov 15, 2017 | 0.0100 | 0.0138 | 0.0100 | 0.0106 | 35,875 | -0.00(-11.67%) |
Nov 14, 2017 | 0.0140 | 0.0140 | 0.0100 | 0.0120 | 1,331,699 | -0.00(-20.00%) |
Nov 13, 2017 | 0.0110 | 0.0150 | 0.0108 | 0.0150 | 655,577 | +0.00(+32.16%) |
Nov 10, 2017 | 0.0120 | 0.0120 | 0.0110 | 0.0114 | 210,008 | -0.00(-0.23%) |
Nov 09, 2017 | 0.0140 | 0.0140 | 0.0114 | 0.0114 | 170,255 | -0.00(-3.59%) |
Nov 08, 2017 | 0.0141 | 0.0141 | 0.0111 | 0.0118 | 1,160,629 | -0.00(-16.31%) |
Nov 07, 2017 | 0.0155 | 0.0155 | 0.0141 | 0.0141 | 95,000 | -0.00(-9.03%) |
Nov 06, 2017 | 0.0156 | 0.0160 | 0.0155 | 0.0155 | 272,536 | +0.00(+6.90%) |
Nov 03, 2017 | 0.0149 | 0.0165 | 0.0140 | 0.0145 | 276,446 | +0.00(+3.57%) |
Nov 02, 2017 | 0.0127 | 0.0164 | 0.0113 | 0.0140 | 124,262 | -0.00(-6.04%) |
Nov 01, 2017 | 0.0152 | 0.0159 | 0.0135 | 0.0149 | 116,764 | -0.00(-1.97%) |
Oct 31, 2017 | 0.0110 | 0.0152 | 0.0110 | 0.0152 | 155,584 | +0.00(+15.77%) |
Oct 30, 2017 | 0.0169 | 0.0169 | 0.0101 | 0.0131 | 185,570 | -0.00(-22.31%) |
Oct 27, 2017 | 0.0164 | 0.0177 | 0.0143 | 0.0169 | 225,946 | +0.00(+4.00%) |
Oct 26, 2017 | 0.0184 | 0.0184 | 0.0150 | 0.0163 | 257,425 | +0.00(+4.84%) |
Oct 25, 2017 | 0.0200 | 0.0200 | 0.0155 | 0.0155 | 415,471 | -0.00(-13.89%) |
Oct 24, 2017 | 0.0180 | 0.0200 | 0.0160 | 0.0180 | 566,589 | -0.00(-5.26%) |
Oct 23, 2017 | 0.0200 | 0.0219 | 0.0190 | 0.0190 | 257,449 | -0.00(-5.00%) |
Oct 20, 2017 | 0.0224 | 0.0320 | 0.0150 | 0.0200 | 674,008 | +0.01(+33.33%) |
Oct 19, 2017 | 0.0292 | 0.0349 | 0.0150 | 0.0150 | 336,221 | -0.02(-58.33%) |
Oct 18, 2017 | 0.0185 | 0.0450 | 0.0180 | 0.0360 | 709,294 | +0.02(+100.56%) |
Oct 17, 2017 | 0.0192 | 0.0219 | 0.0160 | 0.0180 | 200,583 | -0.00(-6.02%) |
Oct 16, 2017 | 0.0154 | 0.0192 | 0.0150 | 0.0191 | 178,618 | +0.00(+19.29%) |
Oct 13, 2017 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 172,600 | +0.00(+8.19%) |
Oct 12, 2017 | 0.0140 | 0.0150 | 0.0140 | 0.0148 | 16,269 | -0.00(-1.33%) |
Oct 11, 2017 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 324,554 | -0.00(-12.79%) |
Oct 10, 2017 | 0.0220 | 0.0230 | 0.0162 | 0.0172 | 422,698 | +0.00(+10.97%) |
Oct 09, 2017 | 0.0217 | 0.0220 | 0.0150 | 0.0155 | 382,998 | -0.01(-28.74%) |
Oct 06, 2017 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 10,000 | -0.00(-4.19%) |
Oct 05, 2017 | 0.0241 | 0.0241 | 0.0210 | 0.0227 | 286,925 | -0.00(-9.20%) |
Oct 04, 2017 | 0.0259 | 0.0259 | 0.0225 | 0.0250 | 187,639 | +0.00(+5.26%) |
Oct 03, 2017 | 0.0307 | 0.0309 | 0.0238 | 0.0238 | 145,866 | -0.01(-23.14%) |
Oct 02, 2017 | 0.0260 | 0.0314 | 0.0260 | 0.0309 | 295,300 | +0.00(+1.31%) |
Sep 29, 2017 | 0.0300 | 0.0306 | 0.0250 | 0.0305 | 312,831 | +0.00(+15.31%) |
Sep 28, 2017 | 0.0280 | 0.0280 | 0.0250 | 0.0265 | 64,284 | -0.00(-5.70%) |
Sep 27, 2017 | 0.0370 | 0.0370 | 0.0250 | 0.0280 | 161,978 | -0.00(-14.61%) |
Sep 26, 2017 | 0.0325 | 0.0328 | 0.0263 | 0.0328 | 264,936 | +0.00(+9.14%) |
Sep 25, 2017 | 0.0360 | 0.0360 | 0.0301 | 0.0301 | 62,512 | -0.01(-16.39%) |
Sep 22, 2017 | 0.0336 | 0.0360 | 0.0315 | 0.0360 | 14,655 | +0.00(+5.88%) |
Sep 21, 2017 | 0.0316 | 0.0380 | 0.0316 | 0.0340 | 364,900 | +0.00(+7.09%) |
Sep 20, 2017 | 0.0352 | 0.0370 | 0.0315 | 0.0318 | 143,683 | -0.01(-15.33%) |
Sep 19, 2017 | 0.0372 | 0.0376 | 0.0312 | 0.0375 | 61,237 | +0.00(+1.08%) |
Sep 18, 2017 | 0.0460 | 0.0460 | 0.0330 | 0.0371 | 414,646 | -0.01(-19.35%) |
Sep 15, 2017 | 0.0477 | 0.0477 | 0.0382 | 0.0460 | 313,613 | +0.01(+15.00%) |
Sep 14, 2017 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 381,782 | -0.00(-6.98%) |
Sep 13, 2017 | 0.0540 | 0.0720 | 0.0430 | 0.0430 | 182,294 | -0.01(-21.25%) |
Sep 12, 2017 | 0.0600 | 0.0600 | 0.0500 | 0.0546 | 44,662 | +0.01(+11.43%) |
Sep 11, 2017 | 0.0540 | 0.0700 | 0.0490 | 0.0490 | 196,262 | -0.00(-0.41%) |
Sep 08, 2017 | 0.0401 | 0.0499 | 0.0401 | 0.0492 | 77,000 | -0.00(-1.60%) |
Sep 07, 2017 | 0.0526 | 0.0526 | 0.0500 | 0.0500 | 27,875 | -0.00(-6.73%) |
Sep 06, 2017 | 0.0605 | 0.0605 | 0.0426 | 0.0536 | 37,957 | -0.01(-11.24%) |
Sep 05, 2017 | 0.0559 | 0.0605 | 0.0503 | 0.0604 | 105,305 | -0.00(-0.98%) |