Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.0389 | 0.0389 | 0.0367 | 0.0375 | 84,400 | +0.00(+4.46%) |
Sep 28, 2017 | 0.0351 | 0.0359 | 0.0340 | 0.0359 | 164,686 | +0.00(+2.87%) |
Sep 27, 2017 | 0.0377 | 0.0389 | 0.0330 | 0.0349 | 289,000 | -0.00(-7.92%) |
Sep 26, 2017 | 0.0375 | 0.0390 | 0.0330 | 0.0379 | 176,000 | +0.00(+1.07%) |
Sep 25, 2017 | 0.0320 | 0.0375 | 0.0319 | 0.0375 | 332,396 | +0.01(+17.19%) |
Sep 22, 2017 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 630,818 | +0.00(+6.67%) |
Sep 21, 2017 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 54,000 | +0.00(+0.00%) |
Sep 20, 2017 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 420,635 | +0.00(+0.77%) |
Sep 19, 2017 | 0.0270 | 0.0320 | 0.0269 | 0.0298 | 366,915 | +0.01(+32.31%) |
Sep 18, 2017 | 0.0199 | 0.0225 | 0.0175 | 0.0225 | 310,464 | +0.00(+13.64%) |
Sep 15, 2017 | 0.0140 | 0.0199 | 0.0130 | 0.0198 | 592,928 | +0.00(+32.00%) |
Sep 14, 2017 | 0.0159 | 0.0160 | 0.0150 | 0.0150 | 190,521 | -0.00(-0.66%) |
Sep 13, 2017 | 0.0182 | 0.0189 | 0.0148 | 0.0151 | 544,230 | -0.00(-23.54%) |
Sep 12, 2017 | 0.0214 | 0.0214 | 0.0198 | 0.0198 | 20,000 | -0.00(-1.25%) |
Sep 08, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-19.03%) | |
Sep 07, 2017 | 0.0248 | 0.0248 | 0.0247 | 0.0247 | 9,360 | -0.00(-11.31%) |
Sep 06, 2017 | 0.0210 | 0.0278 | 0.0210 | 0.0278 | 14,000 | +0.01(+42.82%) |
Sep 05, 2017 | 0.0184 | 0.0278 | 0.0184 | 0.0195 | 112,179 | +0.00(+6.56%) |
Sep 01, 2017 | 0.0260 | 0.0260 | 0.0183 | 0.0183 | 35,878 | -0.00(-20.09%) |
Aug 31, 2017 | 0.0250 | 0.0250 | 0.0229 | 0.0229 | 30,514 | -0.00(-11.92%) |
Aug 30, 2017 | 0.0289 | 0.0289 | 0.0175 | 0.0260 | 124,486 | +0.01(+30.00%) |
Aug 29, 2017 | 0.0232 | 0.0288 | 0.0190 | 0.0200 | 203,394 | -0.01(-32.07%) |
Aug 25, 2017 | 0.0294 | 0.0294 | 0.0294 | 0 | +0.00(+18.71%) | |
Aug 24, 2017 | 0.0235 | 0.0250 | 0.0235 | 0.0248 | 113,788 | -0.00(-15.18%) |
Aug 23, 2017 | 0.0237 | 0.0299 | 0.0175 | 0.0292 | 23,200 | +0.01(+21.33%) |
Aug 22, 2017 | 0.0299 | 0.0300 | 0.0235 | 0.0241 | 167,110 | +0.00(+2.55%) |
Aug 21, 2017 | 0.0320 | 0.0320 | 0.0233 | 0.0235 | 76,100 | -0.01(-26.33%) |
Aug 18, 2017 | 0.0191 | 0.0348 | 0.0191 | 0.0319 | 198,800 | +0.00(+6.33%) |
Aug 17, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 42,150 | -0.00(-5.06%) |
Aug 16, 2017 | 0.0300 | 0.0316 | 0.0300 | 0.0316 | 15,700 | +0.00(+1.94%) |
Aug 14, 2017 | 0.0310 | 0.0310 | 0.0310 | 0 | -0.01(-21.72%) | |
Aug 11, 2017 | 0.0301 | 0.0396 | 0.0301 | 0.0396 | 30,200 | +0.01(+24.53%) |
Aug 10, 2017 | 0.0350 | 0.0350 | 0.0318 | 0.0318 | 75,000 | -0.00(-9.14%) |
Aug 09, 2017 | 0.0344 | 0.0350 | 0.0344 | 0.0350 | 131,761 | +0.00(+0.29%) |
Aug 08, 2017 | 0.0368 | 0.0383 | 0.0300 | 0.0349 | 157,929 | -0.00(-0.57%) |
Aug 07, 2017 | 0.0350 | 0.0351 | 0.0350 | 0.0351 | 60,800 | -0.00(-7.63%) |
Aug 04, 2017 | 0.0424 | 0.0424 | 0.0350 | 0.0380 | 54,250 | -0.00(-3.80%) |
Aug 03, 2017 | 0.0394 | 0.0395 | 0.0350 | 0.0395 | 21,636 | +0.00(+11.27%) |
Aug 02, 2017 | 0.0377 | 0.0377 | 0.0351 | 0.0355 | 10,297 | +0.00(+0.85%) |
Aug 01, 2017 | 0.0401 | 0.0456 | 0.0351 | 0.0352 | 907,593 | +0.00(+0.57%) |
Jul 31, 2017 | 0.0399 | 0.0399 | 0.0350 | 0.0350 | 246,665 | -0.00(-12.50%) |
Jul 28, 2017 | 0.0396 | 0.0440 | 0.0396 | 0.0400 | 359,099 | +0.00(+14.29%) |
Jul 27, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,500 | -0.00(-12.28%) |
Jul 26, 2017 | 0.0380 | 0.0399 | 0.0339 | 0.0399 | 24,900 | +0.00(+14.00%) |
Jul 25, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 44,500 | -0.01(-20.09%) |
Jul 24, 2017 | 0.0328 | 0.0438 | 0.0320 | 0.0438 | 61,748 | -0.00(-0.45%) |
Jul 21, 2017 | 0.0450 | 0.0450 | 0.0420 | 0.0440 | 15,554 | -0.00(-6.38%) |
Jul 20, 2017 | 0.0351 | 0.0475 | 0.0351 | 0.0470 | 55,800 | +0.00(+6.82%) |
Jul 19, 2017 | 0.0460 | 0.0500 | 0.0410 | 0.0440 | 84,218 | -0.00(-6.38%) |
Jul 18, 2017 | 0.0361 | 0.0475 | 0.0361 | 0.0470 | 53,023 | +0.01(+17.21%) |
Jul 17, 2017 | 0.0400 | 0.0401 | 0.0400 | 0.0401 | 21,677 | -0.00(-10.89%) |
Jul 14, 2017 | 0.0360 | 0.0450 | 0.0360 | 0.0450 | 83,739 | +0.01(+25.35%) |
Jul 13, 2017 | 0.0392 | 0.0392 | 0.0359 | 0.0359 | 68,789 | -0.00(-4.77%) |
Jul 12, 2017 | 0.0377 | 0.0377 | 0.0340 | 0.0377 | 145,928 | +0.00(+4.14%) |
Jul 11, 2017 | 0.0375 | 0.0399 | 0.0320 | 0.0362 | 116,106 | -0.01(-14.82%) |
Jul 10, 2017 | 0.0391 | 0.0425 | 0.0370 | 0.0425 | 111,922 | +0.00(+12.14%) |
Jul 07, 2017 | 0.0450 | 0.0490 | 0.0379 | 0.0379 | 94,104 | -0.01(-15.78%) |
Jul 06, 2017 | 0.0525 | 0.0525 | 0.0400 | 0.0450 | 282,102 | -0.01(-14.12%) |
Jul 05, 2017 | 0.0525 | 0.0525 | 0.0461 | 0.0524 | 49,845 | -0.00(-0.19%) |