Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.0070 | 0.0072 | 0.0068 | 0.0068 | 509,864 | -0.00(-2.86%) |
Nov 29, 2017 | 0.0075 | 0.0075 | 0.0065 | 0.0070 | 1,548,078 | -0.00(-9.09%) |
Nov 28, 2017 | 0.0080 | 0.0080 | 0.0070 | 0.0077 | 939,238 | -0.00(-3.75%) |
Nov 27, 2017 | 0.0070 | 0.0082 | 0.0070 | 0.0080 | 1,398,322 | +0.00(+6.67%) |
Nov 24, 2017 | 0.0074 | 0.0075 | 0.0070 | 0.0075 | 75,000 | +0.00(+8.70%) |
Nov 22, 2017 | 0.0075 | 0.0075 | 0.0069 | 0.0069 | 522,367 | -0.00(-8.00%) |
Nov 21, 2017 | 0.0065 | 0.0090 | 0.0065 | 0.0075 | 5,160,103 | +0.00(+2.74%) |
Nov 20, 2017 | 0.0078 | 0.0083 | 0.0064 | 0.0073 | 3,084,518 | -0.00(-15.12%) |
Nov 17, 2017 | 0.0075 | 0.0090 | 0.0075 | 0.0086 | 1,170,781 | +0.00(+13.16%) |
Nov 16, 2017 | 0.0074 | 0.0076 | 0.0067 | 0.0076 | 1,370,958 | +0.00(+2.70%) |
Nov 15, 2017 | 0.0077 | 0.0083 | 0.0061 | 0.0074 | 2,169,267 | -0.00(-3.90%) |
Nov 14, 2017 | 0.0079 | 0.0079 | 0.0075 | 0.0077 | 698,660 | +0.00(+0.00%) |
Nov 13, 2017 | 0.0074 | 0.0079 | 0.0074 | 0.0077 | 800,009 | -0.00(-2.53%) |
Nov 10, 2017 | 0.0071 | 0.0079 | 0.0070 | 0.0079 | 1,242,846 | +0.00(+6.76%) |
Nov 09, 2017 | 0.0085 | 0.0095 | 0.0065 | 0.0074 | 5,146,627 | -0.00(-8.64%) |
Nov 08, 2017 | 0.0080 | 0.0103 | 0.0080 | 0.0081 | 2,071,348 | -0.00(-10.00%) |
Nov 07, 2017 | 0.0087 | 0.0109 | 0.0080 | 0.0090 | 3,618,179 | -0.00(-1.10%) |
Nov 06, 2017 | 0.0095 | 0.0095 | 0.0091 | 0.0091 | 1,099,252 | -0.00(-17.27%) |
Nov 03, 2017 | 0.0101 | 0.0110 | 0.0095 | 0.0110 | 736,222 | +0.00(+0.00%) |
Nov 02, 2017 | 0.0104 | 0.0115 | 0.0101 | 0.0110 | 614,524 | -0.00(-3.51%) |
Nov 01, 2017 | 0.0101 | 0.0125 | 0.0101 | 0.0114 | 459,904 | -0.00(-8.80%) |
Oct 31, 2017 | 0.0100 | 0.0131 | 0.0094 | 0.0125 | 444,451 | +0.00(+22.55%) |
Oct 30, 2017 | 0.0102 | 0.0117 | 0.0098 | 0.0102 | 1,052,662 | -0.00(-12.82%) |
Oct 27, 2017 | 0.0106 | 0.0117 | 0.0100 | 0.0117 | 648,000 | +0.00(+8.33%) |
Oct 26, 2017 | 0.0120 | 0.0131 | 0.0100 | 0.0108 | 1,622,132 | -0.00(-9.24%) |
Oct 25, 2017 | 0.0120 | 0.0126 | 0.0106 | 0.0119 | 775,684 | +0.00(+0.85%) |
Oct 24, 2017 | 0.0096 | 0.0119 | 0.0091 | 0.0118 | 362,919 | -0.00(-0.84%) |
Oct 23, 2017 | 0.0110 | 0.0119 | 0.0106 | 0.0119 | 309,800 | +0.00(+8.18%) |
Oct 20, 2017 | 0.0080 | 0.0110 | 0.0080 | 0.0110 | 2,143,051 | +0.00(+22.22%) |
Oct 19, 2017 | 0.0084 | 0.0090 | 0.0084 | 0.0090 | 381,997 | +0.00(+0.00%) |
Oct 18, 2017 | 0.0086 | 0.0092 | 0.0080 | 0.0090 | 1,130,967 | -0.00(-2.17%) |
Oct 17, 2017 | 0.0090 | 0.0094 | 0.0082 | 0.0092 | 1,133,224 | -0.00(-2.13%) |
Oct 16, 2017 | 0.0100 | 0.0100 | 0.0090 | 0.0094 | 328,838 | +0.00(+0.00%) |
Oct 13, 2017 | 0.0095 | 0.0105 | 0.0092 | 0.0094 | 1,775,354 | +0.00(+1.08%) |
Oct 12, 2017 | 0.0093 | 0.0093 | 0.0090 | 0.0093 | 1,410,776 | -0.00(-7.00%) |
Oct 11, 2017 | 0.0100 | 0.0100 | 0.0092 | 0.0100 | 2,083,700 | -0.00(-3.85%) |
Oct 10, 2017 | 0.0096 | 0.0104 | 0.0092 | 0.0104 | 1,512,673 | +0.00(+9.47%) |
Oct 09, 2017 | 0.0100 | 0.0118 | 0.0095 | 0.0095 | 889,000 | -0.00(-5.00%) |
Oct 06, 2017 | 0.0101 | 0.0110 | 0.0100 | 0.0100 | 1,118,657 | -0.00(-9.09%) |
Oct 05, 2017 | 0.0102 | 0.0110 | 0.0098 | 0.0110 | 778,308 | +0.00(+1.85%) |
Oct 04, 2017 | 0.0102 | 0.0108 | 0.0095 | 0.0108 | 1,317,986 | -0.00(-1.82%) |
Oct 03, 2017 | 0.0120 | 0.0124 | 0.0101 | 0.0110 | 477,599 | -0.00(-8.33%) |
Oct 02, 2017 | 0.0112 | 0.0126 | 0.0104 | 0.0120 | 910,751 | +0.00(+7.14%) |
Sep 29, 2017 | 0.0112 | 0.0112 | 0.0099 | 0.0112 | 1,586,999 | -0.00(-1.75%) |
Sep 28, 2017 | 0.0115 | 0.0115 | 0.0100 | 0.0114 | 1,335,395 | +0.00(+5.56%) |
Sep 27, 2017 | 0.0114 | 0.0114 | 0.0102 | 0.0108 | 451,610 | -0.00(-5.26%) |
Sep 26, 2017 | 0.0103 | 0.0119 | 0.0096 | 0.0114 | 3,845,153 | +0.00(+8.57%) |
Sep 25, 2017 | 0.0118 | 0.0119 | 0.0102 | 0.0105 | 1,747,512 | -0.00(-12.50%) |
Sep 22, 2017 | 0.0125 | 0.0140 | 0.0118 | 0.0120 | 1,495,869 | -0.00(-4.00%) |
Sep 21, 2017 | 0.0126 | 0.0126 | 0.0111 | 0.0125 | 1,807,818 | +0.00(+0.00%) |
Sep 20, 2017 | 0.0120 | 0.0126 | 0.0111 | 0.0125 | 2,587,643 | -0.00(-1.57%) |
Sep 19, 2017 | 0.0125 | 0.0135 | 0.0113 | 0.0127 | 3,149,119 | -0.00(-5.22%) |
Sep 18, 2017 | 0.0135 | 0.0135 | 0.0120 | 0.0134 | 640,005 | -0.00(-2.90%) |
Sep 15, 2017 | 0.0125 | 0.0140 | 0.0111 | 0.0138 | 2,531,880 | +0.00(+6.15%) |
Sep 14, 2017 | 0.0120 | 0.0141 | 0.0108 | 0.0130 | 1,215,135 | -0.00(-8.45%) |
Sep 13, 2017 | 0.0120 | 0.0142 | 0.0120 | 0.0142 | 1,058,708 | +0.00(+10.08%) |
Sep 12, 2017 | 0.0139 | 0.0148 | 0.0120 | 0.0129 | 891,518 | -0.00(-0.77%) |
Sep 11, 2017 | 0.0148 | 0.0150 | 0.0121 | 0.0130 | 2,242,474 | -0.00(-5.11%) |
Sep 08, 2017 | 0.0149 | 0.0151 | 0.0125 | 0.0137 | 4,186,717 | -0.00(-11.61%) |
Sep 07, 2017 | 0.0151 | 0.0157 | 0.0144 | 0.0155 | 613,285 | +0.00(+10.71%) |
Sep 06, 2017 | 0.0172 | 0.0172 | 0.0131 | 0.0140 | 4,513,081 | -0.00(-12.50%) |
Sep 05, 2017 | 0.0169 | 0.0172 | 0.0151 | 0.0160 | 1,110,773 | -0.00(-6.98%) |