Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 0.0550 | 0.0550 | 0.0466 | 0.0479 | 814,562 | +0.00(+4.13%) |
Nov 29, 2016 | 0.0420 | 0.0470 | 0.0420 | 0.0460 | 243,220 | -0.00(-0.95%) |
Nov 28, 2016 | 0.0499 | 0.0500 | 0.0450 | 0.0464 | 808,152 | -0.00(-2.23%) |
Nov 25, 2016 | 0.0540 | 0.0589 | 0.0450 | 0.0475 | 652,200 | -0.01(-12.84%) |
Nov 23, 2016 | 0.0545 | 0.0545 | 0.0545 | 0 | -0.00(-0.91%) | |
Nov 22, 2016 | 0.0625 | 0.0650 | 0.0300 | 0.0550 | 3,796,285 | -0.01(-15.71%) |
Nov 21, 2016 | 0.0830 | 0.1000 | 0.0521 | 0.0653 | 4,737,930 | -0.01(-12.77%) |
Nov 18, 2016 | 0.0450 | 0.1000 | 0.0438 | 0.0748 | 4,079,943 | +0.03(+66.22%) |
Nov 17, 2016 | 0.0480 | 0.0499 | 0.0448 | 0.0450 | 558,826 | -0.01(-10.00%) |
Nov 16, 2016 | 0.0475 | 0.0500 | 0.0475 | 0.0500 | 6,330 | +0.00(+0.00%) |
Nov 15, 2016 | 0.0490 | 0.0525 | 0.0450 | 0.0500 | 506,882 | +0.01(+11.11%) |
Nov 14, 2016 | 0.0490 | 0.0490 | 0.0410 | 0.0450 | 298,440 | -0.00(-8.16%) |
Nov 11, 2016 | 0.0462 | 0.0490 | 0.0462 | 0.0490 | 11,000 | +0.00(+4.26%) |
Nov 10, 2016 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 50,000 | +0.00(+0.00%) |
Nov 09, 2016 | 0.0490 | 0.0490 | 0.0450 | 0.0470 | 43,030 | -0.00(-4.08%) |
Nov 08, 2016 | 0.0411 | 0.0490 | 0.0411 | 0.0490 | 57,650 | +0.00(+0.00%) |
Nov 07, 2016 | 0.0499 | 0.0500 | 0.0400 | 0.0490 | 424,400 | +0.01(+22.50%) |
Nov 04, 2016 | 0.0470 | 0.0500 | 0.0398 | 0.0400 | 747,545 | -0.01(-18.37%) |
Nov 02, 2016 | 0.0490 | 0.0490 | 0.0490 | 0 | -0.00(-2.00%) | |
Nov 01, 2016 | 0.0498 | 0.0550 | 0.0481 | 0.0500 | 1,065,105 | -0.00(-4.58%) |
Oct 31, 2016 | 0.0460 | 0.0524 | 0.0460 | 0.0524 | 1,236,811 | +0.00(+4.80%) |
Oct 28, 2016 | 0.0500 | 0.0500 | 0.0481 | 0.0500 | 456,260 | -0.00(-3.85%) |
Oct 27, 2016 | 0.0500 | 0.0520 | 0.0490 | 0.0520 | 433,361 | +0.00(+4.00%) |
Oct 26, 2016 | 0.0488 | 0.0500 | 0.0488 | 0.0500 | 86,148 | +0.00(+0.00%) |
Oct 25, 2016 | 0.0500 | 0.0500 | 0.0479 | 0.0500 | 229,391 | +0.00(+0.00%) |
Oct 24, 2016 | 0.0500 | 0.0520 | 0.0480 | 0.0500 | 309,175 | +0.00(+1.83%) |
Oct 21, 2016 | 0.0505 | 0.0520 | 0.0490 | 0.0491 | 306,530 | -0.00(-6.48%) |
Oct 20, 2016 | 0.0500 | 0.0547 | 0.0495 | 0.0525 | 993,675 | +0.00(+5.00%) |
Oct 19, 2016 | 0.0550 | 0.0550 | 0.0490 | 0.0500 | 644,652 | -0.00(-3.85%) |
Oct 18, 2016 | 0.0540 | 0.0595 | 0.0500 | 0.0520 | 778,513 | -0.00(-3.70%) |
Oct 17, 2016 | 0.0540 | 0.0560 | 0.0501 | 0.0540 | 1,436,059 | +0.00(+3.85%) |
Oct 14, 2016 | 0.0520 | 0.0600 | 0.0500 | 0.0520 | 1,271,308 | +0.00(+1.96%) |
Oct 13, 2016 | 0.0520 | 0.0520 | 0.0486 | 0.0510 | 918,996 | +0.00(+2.00%) |
Oct 12, 2016 | 0.0500 | 0.0520 | 0.0475 | 0.0500 | 1,162,936 | -0.00(-3.85%) |
Oct 11, 2016 | 0.0565 | 0.0565 | 0.0500 | 0.0520 | 645,059 | +0.00(+4.00%) |
Oct 10, 2016 | 0.0680 | 0.0680 | 0.0500 | 0.0500 | 783,900 | -0.01(-16.67%) |
Oct 07, 2016 | 0.0575 | 0.0690 | 0.0500 | 0.0600 | 2,542,371 | +0.00(+5.26%) |
Oct 06, 2016 | 0.0550 | 0.0570 | 0.0500 | 0.0570 | 2,178,394 | +0.00(+3.64%) |
Oct 05, 2016 | 0.0509 | 0.0550 | 0.0500 | 0.0550 | 2,479,290 | +0.00(+8.06%) |
Oct 04, 2016 | 0.0500 | 0.0534 | 0.0495 | 0.0509 | 831,830 | +0.00(+1.80%) |
Oct 03, 2016 | 0.0500 | 0.0510 | 0.0491 | 0.0500 | 418,400 | -0.00(-9.09%) |
Sep 30, 2016 | 0.0514 | 0.0550 | 0.0495 | 0.0550 | 534,748 | +0.00(+10.00%) |
Sep 29, 2016 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 289,000 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 122,000 | -0.00(-7.24%) |
Sep 27, 2016 | 0.0500 | 0.0539 | 0.0485 | 0.0539 | 642,500 | +0.00(+7.80%) |
Sep 26, 2016 | 0.0520 | 0.0532 | 0.0485 | 0.0500 | 436,457 | -0.00(-3.85%) |
Sep 23, 2016 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 682,725 | +0.00(+4.00%) |
Sep 22, 2016 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 225,514 | +0.00(+2.04%) |
Sep 21, 2016 | 0.0500 | 0.0540 | 0.0490 | 0.0490 | 549,530 | -0.00(-2.00%) |
Sep 20, 2016 | 0.0504 | 0.0504 | 0.0450 | 0.0500 | 249,600 | +0.00(+0.00%) |
Sep 19, 2016 | 0.0465 | 0.0550 | 0.0436 | 0.0500 | 364,643 | -0.00(-3.85%) |
Sep 16, 2016 | 0.0450 | 0.0520 | 0.0450 | 0.0520 | 287,387 | +0.01(+15.56%) |
Sep 15, 2016 | 0.0480 | 0.0500 | 0.0450 | 0.0450 | 208,900 | -0.01(-16.67%) |
Sep 14, 2016 | 0.0550 | 0.0550 | 0.0470 | 0.0540 | 155,541 | +0.00(+8.00%) |
Sep 13, 2016 | 0.0505 | 0.0550 | 0.0500 | 0.0500 | 127,419 | -0.00(-0.99%) |
Sep 12, 2016 | 0.0520 | 0.0520 | 0.0505 | 0.0505 | 51,330 | -0.00(-8.18%) |
Sep 09, 2016 | 0.0500 | 0.0550 | 0.0495 | 0.0550 | 216,912 | +0.00(+10.00%) |
Sep 08, 2016 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 78,512 | -0.00(-4.76%) |
Sep 07, 2016 | 0.0500 | 0.0525 | 0.0500 | 0.0525 | 17,100 | -0.00(-2.78%) |
Sep 06, 2016 | 0.0585 | 0.0600 | 0.0480 | 0.0540 | 252,182 | +0.00(+8.00%) |
Sep 02, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-3.85%) |