Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.0300 | 0.0306 | 0.0250 | 0.0305 | 312,831 | +0.00(+15.31%) |
Sep 28, 2017 | 0.0280 | 0.0280 | 0.0250 | 0.0265 | 64,284 | -0.00(-5.70%) |
Sep 27, 2017 | 0.0370 | 0.0370 | 0.0250 | 0.0280 | 161,978 | -0.00(-14.61%) |
Sep 26, 2017 | 0.0325 | 0.0328 | 0.0263 | 0.0328 | 264,936 | +0.00(+9.14%) |
Sep 25, 2017 | 0.0360 | 0.0360 | 0.0301 | 0.0301 | 62,512 | -0.01(-16.39%) |
Sep 22, 2017 | 0.0336 | 0.0360 | 0.0315 | 0.0360 | 14,655 | +0.00(+5.88%) |
Sep 21, 2017 | 0.0316 | 0.0380 | 0.0316 | 0.0340 | 364,900 | +0.00(+7.09%) |
Sep 20, 2017 | 0.0352 | 0.0370 | 0.0315 | 0.0318 | 143,683 | -0.01(-15.33%) |
Sep 19, 2017 | 0.0372 | 0.0376 | 0.0312 | 0.0375 | 61,237 | +0.00(+1.08%) |
Sep 18, 2017 | 0.0460 | 0.0460 | 0.0330 | 0.0371 | 414,646 | -0.01(-19.35%) |
Sep 15, 2017 | 0.0477 | 0.0477 | 0.0382 | 0.0460 | 313,613 | +0.01(+15.00%) |
Sep 14, 2017 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 381,782 | -0.00(-6.98%) |
Sep 13, 2017 | 0.0540 | 0.0720 | 0.0430 | 0.0430 | 182,294 | -0.01(-21.25%) |
Sep 12, 2017 | 0.0600 | 0.0600 | 0.0500 | 0.0546 | 44,662 | +0.01(+11.43%) |
Sep 11, 2017 | 0.0540 | 0.0700 | 0.0490 | 0.0490 | 196,262 | -0.00(-0.41%) |
Sep 08, 2017 | 0.0401 | 0.0499 | 0.0401 | 0.0492 | 77,000 | -0.00(-1.60%) |
Sep 07, 2017 | 0.0526 | 0.0526 | 0.0500 | 0.0500 | 27,875 | -0.00(-6.73%) |
Sep 06, 2017 | 0.0605 | 0.0605 | 0.0426 | 0.0536 | 37,957 | -0.01(-11.24%) |
Sep 05, 2017 | 0.0559 | 0.0605 | 0.0503 | 0.0604 | 105,305 | -0.00(-0.98%) |
Sep 01, 2017 | 0.0643 | 0.0531 | 0.0610 | 139,044 | -0.00(-5.13%) | |
Aug 31, 2017 | 0.0480 | 0.0719 | 0.0480 | 0.0643 | 38,400 | +0.01(+21.32%) |
Aug 30, 2017 | 0.0614 | 0.0614 | 0.0530 | 0.0530 | 300 | -0.01(-12.69%) |
Aug 29, 2017 | 0.0510 | 0.0607 | 0.0461 | 0.0607 | 115,085 | +0.01(+14.34%) |
Aug 28, 2017 | 0.0530 | 0.0531 | 0.0490 | 0.0531 | 87,748 | +0.00(+4.09%) |
Aug 25, 2017 | 0.0550 | 0.0575 | 0.0490 | 0.0510 | 245,066 | -0.00(-7.27%) |
Aug 24, 2017 | 0.0573 | 0.0640 | 0.0491 | 0.0550 | 188,659 | +0.01(+11.11%) |
Aug 23, 2017 | 0.0492 | 0.0511 | 0.0492 | 0.0495 | 232,270 | +0.00(+0.00%) |
Aug 22, 2017 | 0.0600 | 0.0700 | 0.0491 | 0.0495 | 235,644 | -0.01(-17.50%) |
Aug 21, 2017 | 0.0600 | 0.0600 | 0.0493 | 0.0600 | 5,700 | -0.00(-0.83%) |
Aug 18, 2017 | 0.0720 | 0.0720 | 0.0605 | 0.0605 | 17,915 | -0.01(-15.97%) |
Aug 17, 2017 | 0.0719 | 0.0720 | 0.0580 | 0.0720 | 28,633 | +0.02(+27.43%) |
Aug 16, 2017 | 0.0525 | 0.0750 | 0.0525 | 0.0565 | 37,400 | +0.01(+10.78%) |
Aug 15, 2017 | 0.0575 | 0.0750 | 0.0451 | 0.0510 | 95,323 | -0.01(-12.07%) |
Aug 14, 2017 | 0.0600 | 0.0617 | 0.0500 | 0.0580 | 86,953 | -0.01(-15.57%) |
Aug 11, 2017 | 0.0749 | 0.0750 | 0.0600 | 0.0687 | 62,334 | +0.01(+23.78%) |
Aug 10, 2017 | 0.0364 | 0.0618 | 0.0364 | 0.0555 | 180,848 | -0.01(-10.05%) |
Aug 09, 2017 | 0.0610 | 0.0618 | 0.0555 | 0.0617 | 63,747 | -0.00(-0.16%) |
Aug 08, 2017 | 0.0600 | 0.0618 | 0.0600 | 0.0618 | 22,730 | +0.00(+3.00%) |
Aug 07, 2017 | 0.0600 | 0.0614 | 0.0600 | 0.0600 | 39,255 | +0.00(+7.14%) |
Aug 04, 2017 | 0.0618 | 0.0618 | 0.0501 | 0.0560 | 148,134 | +0.00(+0.90%) |
Aug 03, 2017 | 0.0615 | 0.0739 | 0.0555 | 0.0555 | 151,513 | -0.00(-7.35%) |
Aug 02, 2017 | 0.0668 | 0.0700 | 0.0599 | 0.0599 | 64,075 | -0.00(-2.76%) |
Aug 01, 2017 | 0.0739 | 0.0739 | 0.0616 | 0.0616 | 68,758 | -0.01(-9.41%) |
Jul 31, 2017 | 0.0565 | 0.0800 | 0.0565 | 0.0680 | 134,333 | -0.00(-4.23%) |
Jul 28, 2017 | 0.0710 | 0.0710 | 0.0675 | 0.0710 | 14,175 | +0.01(+11.81%) |
Jul 27, 2017 | 0.0600 | 0.0710 | 0.0555 | 0.0635 | 15,740 | +0.00(+5.83%) |
Jul 26, 2017 | 0.0740 | 0.0740 | 0.0600 | 0.0600 | 308,639 | -0.01(-18.92%) |
Jul 25, 2017 | 0.0700 | 0.0900 | 0.0700 | 0.0740 | 143,899 | -0.01(-13.04%) |
Jul 24, 2017 | 0.0800 | 0.0960 | 0.0800 | 0.0851 | 8,480 | +0.00(+3.15%) |
Jul 21, 2017 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 22,782 | +0.00(+1.82%) |
Jul 20, 2017 | 0.0843 | 0.0926 | 0.0800 | 0.0810 | 93,707 | -0.01(-10.72%) |
Jul 19, 2017 | 0.1050 | 0.1050 | 0.0900 | 0.0907 | 146,329 | +0.00(+2.31%) |
Jul 18, 2017 | 0.0896 | 0.0992 | 0.0800 | 0.0887 | 121,174 | +0.01(+10.87%) |
Jul 17, 2017 | 0.0500 | 0.1052 | 0.0500 | 0.0800 | 235,433 | -0.01(-15.79%) |
Jul 14, 2017 | 0.0914 | 0.1054 | 0.0900 | 0.0950 | 82,837 | -0.01(-10.55%) |
Jul 13, 2017 | 0.1000 | 0.1062 | 0.0900 | 0.1062 | 18,073 | +0.01(+6.20%) |
Jul 12, 2017 | 0.0900 | 0.1084 | 0.0900 | 0.1000 | 24,034 | +0.00(+0.00%) |
Jul 11, 2017 | 0.1225 | 0.1329 | 0.1000 | 0.1000 | 161,074 | -0.01(-9.09%) |
Jul 10, 2017 | 0.1100 | 0.1195 | 0.0895 | 0.1100 | 154,164 | +0.00(+0.00%) |
Jul 07, 2017 | 0.1050 | 0.1195 | 0.1010 | 0.1100 | 9,578 | +0.00(+0.00%) |
Jul 06, 2017 | 0.1100 | 0.1199 | 0.1000 | 0.1100 | 23,883 | +0.01(+4.76%) |
Jul 05, 2017 | 0.1105 | 0.1210 | 0.1000 | 0.1050 | 137,559 | -0.02(-12.57%) |