Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.0324 | 0.0335 | 0.0300 | 0.0335 | 229,875 | -0.00(-4.01%) |
Sep 28, 2017 | 0.0288 | 0.0380 | 0.0287 | 0.0349 | 1,674,670 | +0.01(+21.18%) |
Sep 27, 2017 | 0.0301 | 0.0301 | 0.0251 | 0.0288 | 879,099 | -0.00(-4.32%) |
Sep 26, 2017 | 0.0400 | 0.0400 | 0.0301 | 0.0301 | 427,073 | +0.00(+0.33%) |
Sep 25, 2017 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 162,149 | +0.00(+0.00%) |
Sep 22, 2017 | 0.0295 | 0.0310 | 0.0295 | 0.0300 | 102,140 | +0.00(+0.00%) |
Sep 21, 2017 | 0.0300 | 0.0330 | 0.0300 | 0.0300 | 34,833 | -0.00(-9.09%) |
Sep 20, 2017 | 0.0300 | 0.0330 | 0.0275 | 0.0330 | 391,565 | -0.00(-2.65%) |
Sep 19, 2017 | 0.0340 | 0.0340 | 0.0291 | 0.0339 | 144,639 | -0.00(-0.29%) |
Sep 18, 2017 | 0.0390 | 0.0390 | 0.0310 | 0.0340 | 205,900 | -0.00(-7.36%) |
Sep 15, 2017 | 0.0302 | 0.0367 | 0.0302 | 0.0367 | 115,500 | +0.00(+11.89%) |
Sep 14, 2017 | 0.0306 | 0.0350 | 0.0186 | 0.0328 | 906,432 | +0.00(+7.19%) |
Sep 13, 2017 | 0.0348 | 0.0350 | 0.0306 | 0.0306 | 519,780 | -0.00(-4.38%) |
Sep 12, 2017 | 0.0301 | 0.0320 | 0.0301 | 0.0320 | 194,993 | +0.00(+6.67%) |
Sep 11, 2017 | 0.0333 | 0.0333 | 0.0300 | 0.0300 | 131,275 | -0.00(-3.54%) |
Sep 08, 2017 | 0.0312 | 0.0337 | 0.0311 | 0.0311 | 339,466 | -0.00(-7.99%) |
Sep 07, 2017 | 0.0301 | 0.0342 | 0.0301 | 0.0338 | 271,300 | -0.00(-3.43%) |
Sep 06, 2017 | 0.0380 | 0.0398 | 0.0280 | 0.0350 | 390,568 | -0.00(-9.79%) |
Sep 05, 2017 | 0.0400 | 0.0400 | 0.0361 | 0.0388 | 197,500 | +0.00(+4.86%) |
Sep 01, 2017 | 0.0397 | 0.0398 | 0.0351 | 0.0370 | 250,512 | -0.00(-1.07%) |
Aug 31, 2017 | 0.0370 | 0.0423 | 0.0370 | 0.0374 | 260,875 | -0.00(-6.73%) |
Aug 30, 2017 | 0.0370 | 0.0448 | 0.0360 | 0.0401 | 395,000 | +0.00(+8.38%) |
Aug 29, 2017 | 0.0376 | 0.0385 | 0.0370 | 0.0370 | 314,547 | -0.00(-1.07%) |
Aug 28, 2017 | 0.0390 | 0.0390 | 0.0362 | 0.0374 | 33,500 | +0.00(+1.08%) |
Aug 25, 2017 | 0.0381 | 0.0385 | 0.0360 | 0.0370 | 272,568 | -0.00(-3.90%) |
Aug 24, 2017 | 0.0385 | 0.0385 | 0.0373 | 0.0385 | 88,069 | -0.00(-1.28%) |
Aug 23, 2017 | 0.0385 | 0.0398 | 0.0350 | 0.0390 | 209,588 | +0.00(+6.70%) |
Aug 22, 2017 | 0.0398 | 0.0398 | 0.0342 | 0.0365 | 133,888 | -0.00(-8.40%) |
Aug 21, 2017 | 0.0280 | 0.0399 | 0.0280 | 0.0399 | 389,552 | +0.01(+18.75%) |
Aug 18, 2017 | 0.0401 | 0.0429 | 0.0125 | 0.0336 | 1,556,298 | -0.01(-16.21%) |
Aug 17, 2017 | 0.0460 | 0.0460 | 0.0386 | 0.0401 | 193,500 | -0.01(-12.83%) |
Aug 16, 2017 | 0.0399 | 0.0460 | 0.0376 | 0.0460 | 173,923 | +0.01(+15.00%) |
Aug 15, 2017 | 0.0405 | 0.0405 | 0.0360 | 0.0400 | 151,777 | -0.00(-9.09%) |
Aug 14, 2017 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 118,688 | +0.00(+6.02%) |
Aug 11, 2017 | 0.0410 | 0.0430 | 0.0400 | 0.0415 | 81,540 | +0.00(+3.75%) |
Aug 10, 2017 | 0.0410 | 0.0410 | 0.0393 | 0.0400 | 357,113 | -0.00(-2.44%) |
Aug 09, 2017 | 0.0400 | 0.0415 | 0.0400 | 0.0410 | 147,830 | -0.00(-1.20%) |
Aug 08, 2017 | 0.0420 | 0.0420 | 0.0351 | 0.0415 | 196,261 | -0.00(-0.95%) |
Aug 07, 2017 | 0.0425 | 0.0449 | 0.0400 | 0.0419 | 123,889 | -0.00(-0.24%) |
Aug 04, 2017 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 40,890 | -0.00(-2.33%) |
Aug 03, 2017 | 0.0460 | 0.0460 | 0.0410 | 0.0430 | 48,000 | -0.00(-2.27%) |
Aug 02, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0440 | 653,007 | +0.00(+4.76%) |
Aug 01, 2017 | 0.0450 | 0.0450 | 0.0410 | 0.0420 | 73,405 | -0.00(-6.46%) |
Jul 31, 2017 | 0.0430 | 0.0449 | 0.0406 | 0.0449 | 66,269 | +0.00(+5.28%) |
Jul 28, 2017 | 0.0450 | 0.0450 | 0.0427 | 0.0427 | 106,238 | -0.00(-5.01%) |
Jul 27, 2017 | 0.0450 | 0.0450 | 0.0430 | 0.0449 | 278,840 | -0.00(-0.22%) |
Jul 26, 2017 | 0.0430 | 0.0460 | 0.0410 | 0.0450 | 40,950 | +0.00(+2.27%) |
Jul 25, 2017 | 0.0430 | 0.0460 | 0.0423 | 0.0440 | 60,880 | -0.00(-2.91%) |
Jul 24, 2017 | 0.0430 | 0.0453 | 0.0401 | 0.0453 | 32,975 | +0.01(+13.30%) |
Jul 21, 2017 | 0.0451 | 0.0475 | 0.0400 | 0.0400 | 677,233 | -0.01(-14.89%) |
Jul 20, 2017 | 0.0475 | 0.0475 | 0.0451 | 0.0470 | 237,266 | -0.00(-0.21%) |
Jul 19, 2017 | 0.0451 | 0.0471 | 0.0451 | 0.0471 | 25,604 | +0.00(+1.73%) |
Jul 18, 2017 | 0.0473 | 0.0485 | 0.0451 | 0.0463 | 283,699 | -0.00(-7.21%) |
Jul 17, 2017 | 0.0470 | 0.0500 | 0.0440 | 0.0499 | 581,889 | +0.00(+8.03%) |
Jul 14, 2017 | 0.0487 | 0.0487 | 0.0462 | 0.0462 | 176,635 | -0.00(-5.15%) |
Jul 13, 2017 | 0.0493 | 0.0500 | 0.0475 | 0.0487 | 337,145 | +0.00(+0.41%) |
Jul 12, 2017 | 0.0480 | 0.0485 | 0.0480 | 0.0485 | 75,976 | +0.00(+1.57%) |
Jul 11, 2017 | 0.0460 | 0.0485 | 0.0460 | 0.0478 | 30,500 | +0.00(+3.80%) |
Jul 10, 2017 | 0.0485 | 0.0485 | 0.0460 | 0.0460 | 143,650 | -0.00(-2.13%) |
Jul 07, 2017 | 0.0480 | 0.0485 | 0.0470 | 0.0470 | 121,500 | +0.00(+2.17%) |
Jul 06, 2017 | 0.0474 | 0.0490 | 0.0460 | 0.0460 | 268,292 | -0.00(-5.54%) |
Jul 05, 2017 | 0.0470 | 0.0487 | 0.0460 | 0.0487 | 155,117 | -0.00(-2.01%) |