Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 0.0070 | 0.0073 | 0.0065 | 0.0073 | 1,093,775 | -0.00(-2.67%) |
Sep 29, 2016 | 0.0070 | 0.0080 | 0.0070 | 0.0075 | 1,738,518 | +0.00(+2.74%) |
Sep 28, 2016 | 0.0070 | 0.0084 | 0.0070 | 0.0073 | 871,406 | -0.00(-2.67%) |
Sep 27, 2016 | 0.0082 | 0.0083 | 0.0075 | 0.0075 | 494,539 | -0.00(-10.71%) |
Sep 26, 2016 | 0.0073 | 0.0093 | 0.0072 | 0.0084 | 2,306,238 | +0.00(+15.07%) |
Sep 23, 2016 | 0.0073 | 0.0090 | 0.0067 | 0.0073 | 2,276,350 | +0.00(+6.04%) |
Sep 22, 2016 | 0.0074 | 0.0075 | 0.0067 | 0.0069 | 62,001 | -0.00(-1.66%) |
Sep 21, 2016 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 345,677 | +0.00(+1.67%) |
Sep 20, 2016 | 0.0071 | 0.0071 | 0.0061 | 0.0069 | 2,147,544 | -0.00(-3.03%) |
Sep 19, 2016 | 0.0072 | 0.0072 | 0.0062 | 0.0071 | 823,987 | -0.00(-1.39%) |
Sep 16, 2016 | 0.0070 | 0.0072 | 0.0065 | 0.0072 | 551,761 | +0.00(+0.00%) |
Sep 15, 2016 | 0.0065 | 0.0073 | 0.0050 | 0.0072 | 1,655,487 | +0.00(+7.46%) |
Sep 14, 2016 | 0.0074 | 0.0075 | 0.0065 | 0.0067 | 1,661,773 | -0.00(-4.29%) |
Sep 13, 2016 | 0.0072 | 0.0078 | 0.0065 | 0.0070 | 2,547,007 | +0.00(+0.00%) |
Sep 12, 2016 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 317,874 | +0.00(+7.69%) |
Sep 09, 2016 | 0.0067 | 0.0074 | 0.0065 | 0.0065 | 570,100 | +0.00(+1.56%) |
Sep 08, 2016 | 0.0065 | 0.0072 | 0.0064 | 0.0064 | 567,161 | -0.00(-7.25%) |
Sep 07, 2016 | 0.0072 | 0.0072 | 0.0065 | 0.0069 | 75,202 | +0.00(+7.81%) |
Sep 06, 2016 | 0.0070 | 0.0072 | 0.0064 | 0.0064 | 1,174,500 | -0.00(-12.33%) |
Sep 02, 2016 | 0.0073 | 0.0073 | 0.0073 | 0 | +0.00(+5.04%) | |
Sep 01, 2016 | 0.0066 | 0.0070 | 0.0064 | 0.0069 | 803,000 | -0.00(-2.11%) |
Aug 31, 2016 | 0.0065 | 0.0071 | 0.0065 | 0.0071 | 1,594,966 | +0.00(+9.23%) |
Aug 30, 2016 | 0.0070 | 0.0074 | 0.0065 | 0.0065 | 2,188,652 | -0.00(-7.14%) |
Aug 29, 2016 | 0.0078 | 0.0087 | 0.0069 | 0.0070 | 3,222,971 | -0.00(-10.26%) |
Aug 26, 2016 | 0.0087 | 0.0087 | 0.0078 | 0.0078 | 1,250,064 | -0.00(-10.34%) |
Aug 25, 2016 | 0.0083 | 0.0088 | 0.0073 | 0.0087 | 4,249,813 | +0.00(+4.82%) |
Aug 24, 2016 | 0.0087 | 0.0088 | 0.0082 | 0.0083 | 852,794 | -0.00(-4.60%) |
Aug 23, 2016 | 0.0084 | 0.0087 | 0.0082 | 0.0087 | 1,450,907 | +0.00(+1.16%) |
Aug 22, 2016 | 0.0083 | 0.0086 | 0.0082 | 0.0086 | 425,729 | +0.00(+4.88%) |
Aug 19, 2016 | 0.0081 | 0.0088 | 0.0080 | 0.0082 | 460,983 | -0.00(-3.53%) |
Aug 18, 2016 | 0.0092 | 0.0092 | 0.0080 | 0.0085 | 503,959 | +0.00(+3.66%) |
Aug 17, 2016 | 0.0081 | 0.0090 | 0.0081 | 0.0082 | 1,386,461 | +0.00(+2.50%) |
Aug 16, 2016 | 0.0085 | 0.0092 | 0.0080 | 0.0080 | 1,356,746 | -0.00(-3.61%) |
Aug 15, 2016 | 0.0085 | 0.0094 | 0.0080 | 0.0083 | 1,753,027 | -0.00(-5.14%) |
Aug 12, 2016 | 0.0083 | 0.0098 | 0.0083 | 0.0088 | 2,414,674 | -0.00(-1.69%) |
Aug 11, 2016 | 0.0092 | 0.0092 | 0.0085 | 0.0089 | 948,735 | -0.00(-3.26%) |
Aug 10, 2016 | 0.0093 | 0.0100 | 0.0082 | 0.0092 | 1,651,990 | -0.00(-8.00%) |
Aug 09, 2016 | 0.0104 | 0.0108 | 0.0090 | 0.0100 | 1,093,921 | -0.00(-3.85%) |
Aug 08, 2016 | 0.0082 | 0.0110 | 0.0080 | 0.0104 | 3,479,551 | +0.00(+20.93%) |
Aug 05, 2016 | 0.0080 | 0.0086 | 0.0076 | 0.0086 | 1,101,677 | +0.00(+2.38%) |
Aug 04, 2016 | 0.0080 | 0.0084 | 0.0076 | 0.0084 | 1,153,538 | +0.00(+5.00%) |
Aug 03, 2016 | 0.0088 | 0.0089 | 0.0074 | 0.0080 | 3,484,145 | -0.00(-11.11%) |
Aug 02, 2016 | 0.0095 | 0.0099 | 0.0087 | 0.0090 | 1,995,875 | -0.00(-1.10%) |
Aug 01, 2016 | 0.0094 | 0.0098 | 0.0090 | 0.0091 | 1,633,206 | +0.00(+2.25%) |
Jul 29, 2016 | 0.0096 | 0.0100 | 0.0085 | 0.0089 | 3,004,354 | -0.00(-9.64%) |
Jul 28, 2016 | 0.0115 | 0.0117 | 0.0090 | 0.0098 | 4,439,416 | -0.00(-10.45%) |
Jul 27, 2016 | 0.0125 | 0.0125 | 0.0102 | 0.0110 | 2,873,658 | -0.00(-15.38%) |
Jul 26, 2016 | 0.0142 | 0.0143 | 0.0093 | 0.0130 | 9,931,652 | -0.00(-9.09%) |
Jul 25, 2016 | 0.0130 | 0.0147 | 0.0120 | 0.0143 | 5,692,854 | +0.00(+10.00%) |
Jul 22, 2016 | 0.0155 | 0.0159 | 0.0120 | 0.0130 | 10,025,251 | -0.00(-7.14%) |
Jul 21, 2016 | 0.0155 | 0.0185 | 0.0138 | 0.0140 | 6,255,350 | -0.00(-2.78%) |
Jul 20, 2016 | 0.0129 | 0.0150 | 0.0115 | 0.0144 | 6,290,854 | +0.00(+14.29%) |
Jul 19, 2016 | 0.0145 | 0.0150 | 0.0115 | 0.0126 | 9,554,349 | -0.00(-17.11%) |
Jul 18, 2016 | 0.0195 | 0.0215 | 0.0150 | 0.0152 | 9,383,295 | -0.00(-15.56%) |
Jul 15, 2016 | 0.0180 | 0.0243 | 0.0165 | 0.0180 | 23,796,302 | +0.00(+5.26%) |
Jul 14, 2016 | 0.0152 | 0.0195 | 0.0130 | 0.0171 | 9,088,997 | +0.00(+10.32%) |
Jul 13, 2016 | 0.0104 | 0.0182 | 0.0100 | 0.0155 | 11,327,031 | +0.01(+49.04%) |
Jul 12, 2016 | 0.0078 | 0.0110 | 0.0076 | 0.0104 | 9,694,869 | +0.00(+36.13%) |
Jul 11, 2016 | 0.0071 | 0.0081 | 0.0064 | 0.0076 | 6,580,379 | +0.00(+9.14%) |
Jul 08, 2016 | 0.0071 | 0.0071 | 0.0070 | 1,448,285 | -0.00(-1.41%) | |
Jul 07, 2016 | 0.0077 | 0.0077 | 0.0066 | 0.0071 | 2,268,803 | -0.00(-11.25%) |
Jul 05, 2016 | 0.0081 | 0.0085 | 0.0073 | 0.0080 | 156,750 | +0.00(+0.00%) |