Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.0799 | 0.0799 | 0.0799 | 0 | +0.02(+32.50%) | |
Dec 28, 2017 | 0.0800 | 0.0800 | 0.0565 | 0.0603 | 588,985 | +0.00(+0.50%) |
Dec 27, 2017 | 0.0680 | 0.0680 | 0.0600 | 0.0600 | 470,564 | -0.01(-11.76%) |
Dec 26, 2017 | 0.0680 | 0.0680 | 0.0551 | 0.0680 | 306,243 | -0.00(-2.86%) |
Dec 22, 2017 | 0.0700 | 0.0700 | 0.0621 | 0.0700 | 512,886 | +0.00(+0.00%) |
Dec 21, 2017 | 0.0750 | 0.0750 | 0.0600 | 0.0700 | 1,143,474 | +0.01(+16.67%) |
Dec 20, 2017 | 0.0649 | 0.0700 | 0.0600 | 0.0600 | 665,712 | -0.01(-11.63%) |
Dec 19, 2017 | 0.0700 | 0.0850 | 0.0505 | 0.0679 | 692,003 | -0.00(-3.00%) |
Dec 18, 2017 | 0.0700 | 0.0940 | 0.0650 | 0.0700 | 980,369 | -0.00(-0.53%) |
Dec 15, 2017 | 0.0580 | 0.0738 | 0.0480 | 0.0704 | 931,969 | +0.01(+19.47%) |
Dec 14, 2017 | 0.0440 | 0.0590 | 0.0440 | 0.0589 | 327,900 | +0.02(+36.98%) |
Dec 13, 2017 | 0.0549 | 0.0549 | 0.0401 | 0.0430 | 82,202 | -0.02(-28.21%) |
Dec 12, 2017 | 0.0530 | 0.0600 | 0.0401 | 0.0599 | 418,550 | +0.00(+8.91%) |
Dec 11, 2017 | 0.0640 | 0.0640 | 0.0550 | 0.0550 | 458,139 | -0.01(-14.06%) |
Dec 08, 2017 | 0.0650 | 0.0650 | 0.0560 | 0.0640 | 330,612 | +0.00(+2.89%) |
Dec 07, 2017 | 0.0385 | 0.0690 | 0.0385 | 0.0622 | 2,285,977 | +0.02(+41.36%) |
Dec 06, 2017 | 0.0385 | 0.0440 | 0.0385 | 0.0440 | 305,050 | +0.01(+14.29%) |
Dec 05, 2017 | 0.0320 | 0.0385 | 0.0300 | 0.0385 | 309,620 | +0.00(+13.24%) |
Dec 04, 2017 | 0.0351 | 0.0351 | 0.0350 | 0.0340 | 225,496 | -0.00(-2.86%) |
Dec 01, 2017 | 0.0410 | 0.0410 | 0.0101 | 0.0350 | 624,537 | -0.01(-23.91%) |
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%) |