Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 0.0059 | 0.0068 | 0.0051 | 0.0058 | 2,191,159 | +0.00(+1.75%) |
Aug 30, 2016 | 0.0060 | 0.0060 | 0.0057 | 0.0057 | 195,437 | -0.00(-3.39%) |
Aug 29, 2016 | 0.0060 | 0.0062 | 0.0055 | 0.0059 | 1,154,906 | -0.00(-9.23%) |
Aug 26, 2016 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 147,796 | -0.00(-8.45%) |
Aug 25, 2016 | 0.0070 | 0.0072 | 0.0060 | 0.0071 | 2,185,046 | +0.00(+1.43%) |
Aug 24, 2016 | 0.0082 | 0.0082 | 0.0067 | 0.0070 | 648,060 | -0.00(-11.84%) |
Aug 23, 2016 | 0.0085 | 0.0086 | 0.0060 | 0.0079 | 2,210,200 | -0.00(-5.48%) |
Aug 22, 2016 | 0.0084 | 0.0086 | 0.0078 | 0.0084 | 470,100 | +0.00(+0.24%) |
Aug 19, 2016 | 0.0084 | 0.0085 | 0.0080 | 0.0084 | 1,905,231 | -0.00(-2.56%) |
Aug 18, 2016 | 0.0083 | 0.0097 | 0.0075 | 0.0086 | 1,270,425 | -0.00(-6.52%) |
Aug 17, 2016 | 0.0080 | 0.0110 | 0.0070 | 0.0092 | 4,046,208 | -0.00(-7.07%) |
Aug 16, 2016 | 0.0098 | 0.0106 | 0.0090 | 0.0099 | 1,522,163 | -0.00(-3.88%) |
Aug 15, 2016 | 0.0101 | 0.0103 | 0.0091 | 0.0103 | 1,187,835 | -0.00(-2.83%) |
Aug 12, 2016 | 0.0105 | 0.0115 | 0.0091 | 0.0106 | 2,315,467 | -0.00(-2.75%) |
Aug 11, 2016 | 0.0119 | 0.0120 | 0.0090 | 0.0109 | 6,829,146 | -0.00(-5.22%) |
Aug 10, 2016 | 0.0085 | 0.0120 | 0.0080 | 0.0115 | 9,418,291 | +0.00(+43.75%) |
Aug 09, 2016 | 0.0060 | 0.0090 | 0.0055 | 0.0080 | 9,299,140 | +0.00(+33.33%) |
Aug 08, 2016 | 0.0051 | 0.0076 | 0.0050 | 0.0060 | 2,432,619 | +0.00(+17.65%) |
Aug 05, 2016 | 0.0086 | 0.0086 | 0.0046 | 0.0051 | 4,663,154 | -0.00(-40.70%) |
Aug 04, 2016 | 0.0085 | 0.0097 | 0.0085 | 0.0086 | 725,245 | -0.00(-9.47%) |
Aug 03, 2016 | 0.0085 | 0.0097 | 0.0085 | 0.0095 | 322,691 | +0.00(+0.00%) |
Aug 02, 2016 | 0.0090 | 0.0096 | 0.0090 | 0.0095 | 102,691 | +0.00(+5.56%) |
Aug 01, 2016 | 0.0096 | 0.0097 | 0.0090 | 0.0090 | 678,555 | -0.00(-10.00%) |
Jul 29, 2016 | 0.0080 | 0.0101 | 0.0080 | 0.0100 | 312,063 | +0.00(+0.00%) |
Jul 28, 2016 | 0.0100 | 0.0109 | 0.0082 | 0.0100 | 882,239 | +0.00(+0.00%) |
Jul 27, 2016 | 0.0109 | 0.0119 | 0.0100 | 0.0100 | 396,020 | -0.00(-3.85%) |
Jul 26, 2016 | 0.0109 | 0.0115 | 0.0096 | 0.0104 | 1,028,200 | -0.00(-4.59%) |
Jul 25, 2016 | 0.0103 | 0.0110 | 0.0100 | 0.0109 | 104,880 | -0.00(-0.91%) |
Jul 22, 2016 | 0.0117 | 0.0117 | 0.0090 | 0.0110 | 1,520,294 | -0.00(-0.90%) |
Jul 21, 2016 | 0.0110 | 0.0126 | 0.0110 | 0.0111 | 180,326 | -0.00(-3.48%) |
Jul 20, 2016 | 0.0117 | 0.0124 | 0.0105 | 0.0115 | 392,001 | -0.00(-7.26%) |
Jul 19, 2016 | 0.0127 | 0.0127 | 0.0116 | 0.0124 | 256,152 | +0.00(+3.33%) |
Jul 18, 2016 | 0.0121 | 0.0130 | 0.0116 | 0.0120 | 429,328 | -0.00(-7.69%) |
Jul 15, 2016 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 233,999 | +0.00(+0.00%) |
Jul 14, 2016 | 0.0123 | 0.0130 | 0.0120 | 0.0130 | 691,141 | +0.00(+6.56%) |
Jul 13, 2016 | 0.0124 | 0.0124 | 0.0109 | 0.0122 | 274,971 | -0.00(-0.89%) |
Jul 12, 2016 | 0.0110 | 0.0132 | 0.0110 | 0.0123 | 271,154 | -0.00(-4.57%) |
Jul 11, 2016 | 0.0130 | 0.0130 | 0.0111 | 0.0129 | 35,930 | +0.00(+1.57%) |
Jul 08, 2016 | 0.0129 | 0.0080 | 0.0127 | 195,981 | +0.00(+1.60%) | |
Jul 07, 2016 | 0.0132 | 0.0132 | 0.0121 | 0.0125 | 381,920 | +0.00(+0.00%) |
Jul 05, 2016 | 0.0130 | 0.0137 | 0.0122 | 0.0125 | 228,213 | -0.00(-5.30%) |
Jul 01, 2016 | 0.0132 | 0.0132 | 0.0132 | 0 | -0.00(-1.49%) | |
Jun 30, 2016 | 0.0134 | 0.0138 | 0.0117 | 0.0134 | 478,323 | +0.00(+0.75%) |
Jun 29, 2016 | 0.0121 | 0.0140 | 0.0115 | 0.0133 | 1,243,998 | +0.00(+4.72%) |
Jun 28, 2016 | 0.0122 | 0.0127 | 0.0113 | 0.0127 | 274,655 | +0.00(+10.15%) |
Jun 27, 2016 | 0.0106 | 0.0121 | 0.0096 | 0.0115 | 437,776 | -0.00(-4.71%) |
Jun 24, 2016 | 0.0120 | 0.0122 | 0.0105 | 0.0121 | 801,147 | +0.00(+0.83%) |
Jun 23, 2016 | 0.0114 | 0.0120 | 0.0102 | 0.0120 | 189,587 | +0.00(+0.00%) |
Jun 22, 2016 | 0.0096 | 0.0140 | 0.0092 | 0.0120 | 1,105,518 | +0.00(+20.00%) |
Jun 21, 2016 | 0.0093 | 0.0100 | 0.0092 | 0.0100 | 471,061 | +0.00(+8.46%) |
Jun 20, 2016 | 0.0077 | 0.0093 | 0.0077 | 0.0092 | 469,172 | +0.00(+4.77%) |
Jun 17, 2016 | 0.0076 | 0.0089 | 0.0075 | 0.0088 | 389,320 | +0.00(+15.79%) |
Jun 16, 2016 | 0.0080 | 0.0085 | 0.0075 | 0.0076 | 825,444 | -0.00(-5.00%) |
Jun 15, 2016 | 0.0080 | 0.0093 | 0.0080 | 0.0080 | 2,763,869 | +0.00(+0.00%) |
Jun 14, 2016 | 0.0109 | 0.0109 | 0.0071 | 0.0080 | 8,607,960 | -0.00(-25.93%) |
Jun 13, 2016 | 0.0124 | 0.0130 | 0.0100 | 0.0108 | 2,057,508 | -0.00(-12.90%) |
Jun 10, 2016 | 0.0140 | 0.0140 | 0.0116 | 0.0124 | 1,824,398 | -0.00(-11.43%) |
Jun 09, 2016 | 0.0141 | 0.0141 | 0.0125 | 0.0140 | 559,891 | +0.00(+3.70%) |
Jun 08, 2016 | 0.0140 | 0.0141 | 0.0125 | 0.0135 | 308,131 | -0.00(-3.57%) |
Jun 07, 2016 | 0.0120 | 0.0144 | 0.0116 | 0.0140 | 1,046,123 | +0.00(+4.48%) |
Jun 06, 2016 | 0.0135 | 0.0149 | 0.0120 | 0.0134 | 2,261,476 | -0.00(-15.72%) |
Jun 03, 2016 | 0.0166 | 0.0166 | 0.0135 | 0.0159 | 841,901 | +0.00(+6.71%) |
Jun 02, 2016 | 0.0145 | 0.0150 | 0.0135 | 0.0149 | 665,511 | -0.00(-5.70%) |