Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.0020 | 0.0069 | 0.0020 | 0.0066 | 1,742,882 | +0.00(+1.54%) |
Aug 30, 2017 | 0.0050 | 0.0074 | 0.0050 | 0.0065 | 6,529,239 | -0.00(-4.41%) |
Aug 29, 2017 | 0.0059 | 0.0071 | 0.0059 | 0.0068 | 6,547,687 | +0.00(+3.03%) |
Aug 28, 2017 | 0.0070 | 0.0071 | 0.0066 | 0.0066 | 4,390,941 | -0.00(-7.04%) |
Aug 25, 2017 | 0.0074 | 0.0080 | 0.0068 | 0.0071 | 3,814,159 | -0.00(-1.39%) |
Aug 24, 2017 | 0.0120 | 0.0120 | 0.0020 | 0.0072 | 13,939,929 | -0.00(-2.70%) |
Aug 23, 2017 | 0.0090 | 0.0090 | 0.0050 | 0.0074 | 6,153,690 | +0.00(+6.47%) |
Aug 22, 2017 | 0.0067 | 0.0077 | 0.0067 | 0.0069 | 7,190,015 | -0.00(-6.08%) |
Aug 21, 2017 | 0.0073 | 0.0077 | 0.0070 | 0.0074 | 7,367,480 | +0.00(+1.40%) |
Aug 18, 2017 | 0.0074 | 0.0075 | 0.0065 | 0.0073 | 6,838,854 | +0.00(+4.26%) |
Aug 17, 2017 | 0.0080 | 0.0080 | 0.0060 | 0.0070 | 9,101,968 | +0.00(+6.06%) |
Aug 16, 2017 | 0.0070 | 0.0070 | 0.0061 | 0.0066 | 7,158,310 | +0.00(+4.76%) |
Aug 15, 2017 | 0.0061 | 0.0065 | 0.0061 | 0.0063 | 5,003,032 | -0.00(-3.08%) |
Aug 14, 2017 | 0.0072 | 0.0072 | 0.0061 | 0.0065 | 5,928,347 | +0.00(+0.00%) |
Aug 11, 2017 | 0.0077 | 0.0077 | 0.0062 | 0.0065 | 12,336,990 | -0.00(-1.52%) |
Aug 10, 2017 | 0.0077 | 0.0077 | 0.0060 | 0.0066 | 21,580,458 | -0.00(-2.90%) |
Aug 09, 2017 | 0.0050 | 0.0072 | 0.0050 | 0.0068 | 6,544,880 | +0.00(+9.63%) |
Aug 08, 2017 | 0.0050 | 0.0075 | 0.0065 | 0.0062 | 8,721,964 | -0.00(-4.62%) |
Aug 07, 2017 | 0.0061 | 0.0065 | 0.0060 | 0.0065 | 11,313,320 | +0.00(+8.33%) |
Aug 04, 2017 | 0.0063 | 0.0063 | 0.0060 | 7,370,185 | -0.00(-4.76%) | |
Aug 03, 2017 | 0.0066 | 0.0066 | 0.0060 | 0.0063 | 7,442,381 | +0.00(+0.00%) |
Aug 02, 2017 | 0.0064 | 0.0067 | 0.0061 | 0.0063 | 5,121,783 | -0.00(-1.56%) |
Aug 01, 2017 | 0.0060 | 0.0069 | 0.0060 | 0.0064 | 4,652,325 | +0.00(+6.67%) |
Jul 31, 2017 | 0.0063 | 0.0069 | 0.0001 | 0.0060 | 7,295,373 | +0.00(+0.00%) |
Jul 28, 2017 | 0.0060 | 0.0063 | 0.0059 | 0.0060 | 4,485,164 | -0.00(-1.64%) |
Jul 27, 2017 | 0.0055 | 0.0063 | 0.0055 | 0.0061 | 3,548,142 | +0.00(+1.67%) |
Jul 26, 2017 | 0.0080 | 0.0080 | 0.0058 | 0.0060 | 12,015,615 | -0.00(-4.76%) |
Jul 25, 2017 | 0.0064 | 0.0066 | 0.0057 | 0.0063 | 10,386,952 | +0.00(+1.61%) |
Jul 24, 2017 | 0.0067 | 0.0069 | 0.0060 | 0.0062 | 12,554,865 | -0.00(-6.77%) |
Jul 21, 2017 | 0.0069 | 0.0069 | 0.0063 | 0.0066 | 6,296,292 | +0.00(+3.91%) |
Jul 20, 2017 | 0.0065 | 0.0080 | 0.0060 | 0.0064 | 7,634,940 | +0.00(+4.92%) |
Jul 19, 2017 | 0.0065 | 0.0069 | 0.0060 | 0.0061 | 6,199,559 | -0.00(-6.15%) |
Jul 18, 2017 | 0.0059 | 0.0075 | 0.0059 | 0.0065 | 5,439,974 | +0.00(+1.56%) |
Jul 17, 2017 | 0.0100 | 0.0100 | 0.0059 | 0.0064 | 6,581,092 | +0.00(+1.59%) |
Jul 14, 2017 | 0.0065 | 0.0065 | 0.0063 | 6,665,788 | -0.00(-3.08%) | |
Jul 13, 2017 | 0.0060 | 0.0073 | 0.0060 | 0.0065 | 6,173,371 | +0.00(+3.17%) |
Jul 12, 2017 | 0.0060 | 0.0086 | 0.0060 | 0.0063 | 8,131,834 | -0.00(-1.56%) |
Jul 11, 2017 | 0.0060 | 0.0100 | 0.0020 | 0.0064 | 6,299,917 | -0.00(-1.51%) |
Jul 10, 2017 | 0.0060 | 0.0085 | 0.0060 | 0.0065 | 7,596,151 | -0.00(-1.55%) |
Jul 07, 2017 | 0.0075 | 0.0075 | 0.0060 | 0.0066 | 5,325,875 | -0.00(-1.49%) |
Jul 06, 2017 | 0.0075 | 0.0075 | 0.0067 | 0.0067 | 3,385,956 | -0.00(-4.29%) |
Jul 05, 2017 | 0.0070 | 0.0090 | 0.0065 | 0.0070 | 2,129,078 | +0.00(+0.00%) |
Jul 03, 2017 | 0.0170 | 0.0170 | 0.0070 | 0.0070 | 2,030,274 | -0.00(-6.67%) |
Jun 30, 2017 | 0.0087 | 0.0087 | 0.0060 | 0.0075 | 2,762,284 | +0.00(+13.65%) |
Jun 29, 2017 | 0.0080 | 0.0080 | 0.0050 | 0.0066 | 2,954,328 | -0.00(-2.96%) |
Jun 28, 2017 | 0.0076 | 0.0076 | 0.0065 | 0.0068 | 3,256,990 | -0.00(-2.83%) |
Jun 27, 2017 | 0.0069 | 0.0071 | 0.0050 | 0.0070 | 4,118,166 | +0.00(+2.91%) |
Jun 26, 2017 | 0.0073 | 0.0100 | 0.0050 | 0.0068 | 3,706,948 | +0.00(+0.00%) |
Jun 23, 2017 | 0.0078 | 0.0078 | 0.0058 | 0.0068 | 3,528,341 | +0.00(+1.55%) |
Jun 22, 2017 | 0.0087 | 0.0087 | 0.0020 | 0.0067 | 5,603,103 | -0.00(-1.53%) |
Jun 21, 2017 | 0.0076 | 0.0080 | 0.0060 | 0.0068 | 13,586,011 | -0.00(-9.36%) |
Jun 20, 2017 | 0.0077 | 0.0085 | 0.0072 | 0.0075 | 4,492,288 | -0.00(-6.23%) |
Jun 19, 2017 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 4,992,389 | +0.00(+3.90%) |
Jun 16, 2017 | 0.0079 | 0.0079 | 0.0071 | 0.0077 | 4,147,667 | +0.00(+1.32%) |
Jun 15, 2017 | 0.0075 | 0.0079 | 0.0075 | 0.0076 | 3,508,373 | +0.00(+1.33%) |
Jun 14, 2017 | 0.0087 | 0.0087 | 0.0069 | 0.0075 | 9,545,014 | -0.00(-3.81%) |
Jun 13, 2017 | 0.0080 | 0.0080 | 0.0072 | 0.0078 | 3,059,209 | -0.00(-0.04%) |
Jun 12, 2017 | 0.0064 | 0.0089 | 0.0060 | 0.0078 | 23,511,284 | +0.00(+23.81%) |
Jun 09, 2017 | 0.0065 | 0.0065 | 0.0060 | 0.0063 | 2,769,269 | +0.00(+1.29%) |
Jun 08, 2017 | 0.0062 | 0.0063 | 0.0060 | 0.0062 | 3,414,057 | +0.00(+3.67%) |
Jun 07, 2017 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 5,589,228 | -0.00(-6.25%) |
Jun 06, 2017 | 0.0060 | 0.0064 | 0.0060 | 0.0064 | 7,797,379 | +0.00(+1.59%) |
Jun 05, 2017 | 0.0066 | 0.0068 | 0.0061 | 0.0063 | 8,930,983 | -0.00(-4.55%) |
Jun 02, 2017 | 0.0069 | 0.0071 | 0.0065 | 0.0066 | 5,445,155 | -0.00(-6.98%) |