Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 50,843 | +0.00(+0.00%) |
Sep 28, 2017 | 0.0350 | 0.0350 | 0.0251 | 0.0350 | 20,700 | -0.00(-6.04%) |
Sep 27, 2017 | 0.0278 | 0.0372 | 0.0200 | 0.0372 | 130,377 | +0.00(+0.68%) |
Sep 26, 2017 | 0.0351 | 0.0400 | 0.0351 | 0.0370 | 133,850 | +0.00(+8.03%) |
Sep 25, 2017 | 0.0280 | 0.0343 | 0.0280 | 0.0343 | 9,750 | +0.00(+9.42%) |
Sep 22, 2017 | 0.0343 | 0.0400 | 0.0290 | 0.0313 | 106,450 | +0.00(+13.00%) |
Sep 21, 2017 | 0.0300 | 0.0338 | 0.0275 | 0.0277 | 25,324 | -0.00(-7.67%) |
Sep 20, 2017 | 0.0400 | 0.0400 | 0.0275 | 0.0300 | 39,719 | -0.01(-21.05%) |
Sep 19, 2017 | 0.0202 | 0.0380 | 0.0198 | 0.0380 | 444,000 | +0.01(+28.07%) |
Sep 18, 2017 | 0.0325 | 0.0325 | 0.0297 | 0.0297 | 4,540 | +0.01(+48.35%) |
Sep 15, 2017 | 0.0165 | 0.0300 | 0.0150 | 0.0200 | 958,083 | +0.00(+21.21%) |
Sep 14, 2017 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 3,250 | -0.00(-4.65%) |
Sep 13, 2017 | 0.0160 | 0.0173 | 0.0160 | 0.0173 | 101,135 | +0.00(+8.16%) |
Sep 12, 2017 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,276 | +0.00(+0.00%) |
Sep 11, 2017 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 25,000 | -0.00(-9.55%) |
Sep 08, 2017 | 0.0170 | 0.0177 | 0.0170 | 0.0177 | 129,885 | -0.00(-11.55%) |
Sep 07, 2017 | 0.0200 | 0.0200 | 0.0170 | 0.0200 | 38,900 | -0.00(-3.85%) |
Sep 06, 2017 | 0.0170 | 0.0208 | 0.0170 | 0.0208 | 85,179 | +0.00(+16.85%) |
Sep 05, 2017 | 0.0170 | 0.0178 | 0.0170 | 0.0178 | 210,236 | -0.00(-0.67%) |
Sep 01, 2017 | 0.0190 | 0.0208 | 0.0179 | 0.0179 | 4,670 | -0.00(-0.44%) |
Aug 31, 2017 | 0.0160 | 0.0186 | 0.0160 | 0.0180 | 2,900 | -0.00(-13.88%) |
Aug 30, 2017 | 0.0225 | 0.0230 | 0.0173 | 0.0209 | 238,264 | -0.00(-7.11%) |
Aug 29, 2017 | 0.0155 | 0.0230 | 0.0155 | 0.0225 | 246,112 | +0.01(+40.62%) |
Aug 28, 2017 | 0.0175 | 0.0175 | 0.0160 | 0.0160 | 6,030 | -0.01(-28.57%) |
Aug 25, 2017 | 0.0157 | 0.0224 | 0.0156 | 0.0224 | 4,000 | +0.00(+17.89%) |
Aug 24, 2017 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 15,005 | +0.00(+8.57%) |
Aug 23, 2017 | 0.0175 | 0.0180 | 0.0175 | 0.0175 | 47,500 | +0.00(+0.00%) |
Aug 22, 2017 | 0.0250 | 0.0250 | 0.0175 | 0.0175 | 85,178 | -0.01(-23.91%) |
Aug 21, 2017 | 0.0225 | 0.0250 | 0.0225 | 0.0230 | 30,999 | +0.00(+17.95%) |
Aug 18, 2017 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 1,370 | +0.00(+0.00%) |
Aug 17, 2017 | 0.0182 | 0.0275 | 0.0182 | 0.0195 | 231,621 | +0.00(+3.45%) |
Aug 16, 2017 | 0.0182 | 0.0188 | 0.0182 | 0.0188 | 650 | +0.00(+3.57%) |
Aug 15, 2017 | 0.0205 | 0.0205 | 0.0182 | 0.0182 | 59,801 | -0.00(-5.94%) |
Aug 14, 2017 | 0.0205 | 0.0205 | 0.0182 | 0.0193 | 8,507 | -0.01(-22.60%) |
Aug 11, 2017 | 0.0178 | 0.0250 | 0.0178 | 0.0250 | 101,000 | +0.00(+11.11%) |
Aug 10, 2017 | 0.0178 | 0.0225 | 0.0178 | 0.0225 | 4,000 | -0.00(-2.17%) |
Aug 09, 2017 | 0.0239 | 0.0239 | 0.0230 | 0.0230 | 26,000 | +0.00(+0.00%) |
Aug 07, 2017 | 0.0230 | 0.0230 | 0.0230 | 81 | -0.00(-6.12%) | |
Aug 04, 2017 | 0.0245 | 0.0249 | 0.0245 | 0.0245 | 75,365 | +0.00(+3.16%) |
Aug 03, 2017 | 0.0238 | 0.0238 | 0.0230 | 0.0238 | 20,820 | +0.00(+0.00%) |
Aug 02, 2017 | 0.0250 | 0.0250 | 0.0230 | 0.0238 | 97,885 | +0.00(+3.26%) |
Aug 01, 2017 | 0.0157 | 0.0275 | 0.0157 | 0.0230 | 147,481 | +0.00(+17.95%) |
Jul 31, 2017 | 0.0195 | 0.0195 | 0.0170 | 0.0195 | 25,680 | +0.00(+0.00%) |
Jul 28, 2017 | 0.0195 | 0.0195 | 0.0170 | 0.0195 | 13,135 | +0.00(+0.00%) |
Jul 27, 2017 | 0.0165 | 0.0219 | 0.0165 | 0.0195 | 18,100 | +0.00(+0.00%) |
Jul 26, 2017 | 0.0171 | 0.0195 | 0.0156 | 0.0195 | 24,840 | -0.00(-1.81%) |
Jul 25, 2017 | 0.0200 | 0.0200 | 0.0158 | 0.0199 | 18,980 | +0.00(+3.98%) |
Jul 24, 2017 | 0.0190 | 0.0191 | 0.0182 | 0.0191 | 19,146 | +0.00(+4.95%) |
Jul 21, 2017 | 0.0175 | 0.0191 | 0.0175 | 0.0182 | 9,318 | +0.00(+1.11%) |
Jul 20, 2017 | 0.0176 | 0.0218 | 0.0176 | 0.0180 | 1,810 | -0.00(-17.43%) |
Jul 19, 2017 | 0.0175 | 0.0218 | 0.0175 | 0.0218 | 65,405 | +0.00(+24.57%) |
Jul 18, 2017 | 0.0209 | 0.0209 | 0.0175 | 0.0175 | 5,654 | -0.00(-20.45%) |
Jul 17, 2017 | 0.0200 | 0.0220 | 0.0165 | 0.0220 | 79,088 | +0.00(+12.82%) |
Jul 14, 2017 | 0.0170 | 0.0195 | 0.0165 | 0.0195 | 81,051 | +0.00(+14.71%) |
Jul 13, 2017 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 10,903 | -0.00(-15.00%) |
Jul 12, 2017 | 0.0190 | 0.0200 | 0.0170 | 0.0200 | 60,804 | +0.00(+5.26%) |
Jul 11, 2017 | 0.0213 | 0.0213 | 0.0190 | 0.0190 | 11,920 | +0.00(+0.00%) |
Jul 10, 2017 | 0.0204 | 0.0229 | 0.0190 | 0.0190 | 177,861 | -0.01(-23.08%) |
Jul 07, 2017 | 0.0224 | 0.0247 | 0.0200 | 0.0247 | 175,352 | -0.00(-9.85%) |
Jul 05, 2017 | 0.0274 | 0.0274 | 0.0274 | 0 | -0.00(-0.36%) |