Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.0130 | 0.0167 | 0.0120 | 0.0166 | 10,409,426 | +0.00(+36.07%) |
Sep 28, 2017 | 0.0120 | 0.0138 | 0.0120 | 0.0122 | 3,123,594 | -0.00(-1.61%) |
Sep 27, 2017 | 0.0130 | 0.0135 | 0.0121 | 0.0124 | 3,500,227 | -0.00(-4.62%) |
Sep 26, 2017 | 0.0133 | 0.0139 | 0.0125 | 0.0130 | 4,882,335 | -0.00(-3.56%) |
Sep 25, 2017 | 0.0133 | 0.0139 | 0.0133 | 0.0135 | 4,630,140 | -0.00(-0.15%) |
Sep 22, 2017 | 0.0136 | 0.0138 | 0.0133 | 0.0135 | 1,423,655 | -0.00(-2.17%) |
Sep 21, 2017 | 0.0140 | 0.0145 | 0.0135 | 0.0138 | 2,012,458 | +0.00(+0.00%) |
Sep 20, 2017 | 0.0141 | 0.0147 | 0.0135 | 0.0138 | 6,419,851 | -0.00(-4.30%) |
Sep 19, 2017 | 0.0152 | 0.0155 | 0.0140 | 0.0144 | 5,548,954 | -0.00(-3.87%) |
Sep 18, 2017 | 0.0163 | 0.0165 | 0.0150 | 0.0150 | 9,669,606 | -0.00(-8.45%) |
Sep 15, 2017 | 0.0175 | 0.0175 | 0.0155 | 0.0164 | 3,955,785 | -0.00(-6.90%) |
Sep 14, 2017 | 0.0169 | 0.0182 | 0.0164 | 0.0176 | 5,489,141 | +0.00(+7.32%) |
Sep 13, 2017 | 0.0155 | 0.0169 | 0.0155 | 0.0164 | 5,004,142 | +0.00(+2.50%) |
Sep 12, 2017 | 0.0164 | 0.0170 | 0.0156 | 0.0160 | 5,337,528 | -0.00(-2.44%) |
Sep 11, 2017 | 0.0170 | 0.0170 | 0.0164 | 0.0164 | 2,428,045 | -0.00(-2.87%) |
Sep 08, 2017 | 0.0160 | 0.0175 | 0.0155 | 0.0169 | 10,468,531 | +0.00(+8.94%) |
Sep 07, 2017 | 0.0165 | 0.0165 | 0.0155 | 0.0155 | 2,798,998 | -0.00(-2.56%) |
Sep 06, 2017 | 0.0179 | 0.0190 | 0.0156 | 0.0159 | 3,022,931 | -0.00(-5.88%) |
Sep 05, 2017 | 0.0170 | 0.0175 | 0.0165 | 0.0169 | 4,652,100 | +0.00(+2.42%) |
Sep 01, 2017 | 0.0190 | 0.0190 | 0.0161 | 0.0165 | 5,046,743 | -0.00(-12.23%) |
Aug 31, 2017 | 0.0199 | 0.0200 | 0.0177 | 0.0188 | 8,684,307 | +0.00(+8.05%) |
Aug 30, 2017 | 0.0153 | 0.0179 | 0.0151 | 0.0174 | 8,213,067 | +0.00(+12.26%) |
Aug 29, 2017 | 0.0168 | 0.0170 | 0.0152 | 0.0155 | 9,175,479 | -0.00(-9.88%) |
Aug 28, 2017 | 0.0191 | 0.0192 | 0.0161 | 0.0172 | 8,481,622 | -0.00(-9.95%) |
Aug 25, 2017 | 0.0220 | 0.0220 | 0.0182 | 0.0191 | 11,126,851 | -0.00(-3.05%) |
Aug 24, 2017 | 0.0195 | 0.0207 | 0.0194 | 0.0197 | 11,526,558 | +0.00(+1.03%) |
Aug 23, 2017 | 0.0200 | 0.0215 | 0.0184 | 0.0195 | 12,374,967 | +0.00(+3.72%) |
Aug 22, 2017 | 0.0172 | 0.0195 | 0.0170 | 0.0188 | 13,122,031 | +0.00(+6.21%) |
Aug 21, 2017 | 0.0204 | 0.0220 | 0.0174 | 0.0177 | 11,772,236 | -0.00(-11.50%) |
Aug 18, 2017 | 0.0235 | 0.0240 | 0.0185 | 0.0200 | 19,391,692 | -0.00(-12.70%) |
Aug 17, 2017 | 0.0192 | 0.0239 | 0.0165 | 0.0229 | 41,755,908 | +0.00(+23.17%) |
Aug 16, 2017 | 0.0128 | 0.0186 | 0.0126 | 0.0186 | 29,695,352 | +0.01(+44.19%) |
Aug 15, 2017 | 0.0123 | 0.0139 | 0.0115 | 0.0129 | 7,135,291 | +0.00(+3.20%) |
Aug 14, 2017 | 0.0108 | 0.0127 | 0.0106 | 0.0125 | 5,438,938 | +0.00(+17.37%) |
Aug 11, 2017 | 0.0108 | 0.0110 | 0.0102 | 0.0106 | 1,497,876 | -0.00(-1.39%) |
Aug 10, 2017 | 0.0115 | 0.0115 | 0.0102 | 0.0108 | 2,082,529 | -0.00(-0.92%) |
Aug 09, 2017 | 0.0130 | 0.0130 | 0.0102 | 0.0109 | 4,318,164 | -0.00(-11.38%) |
Aug 08, 2017 | 0.0101 | 0.0130 | 0.0100 | 0.0123 | 7,240,995 | +0.00(+21.78%) |
Aug 07, 2017 | 0.0113 | 0.0115 | 0.0100 | 0.0101 | 5,930,735 | -0.00(-9.82%) |
Aug 04, 2017 | 0.0114 | 0.0117 | 0.0110 | 0.0112 | 1,438,746 | -0.00(-3.45%) |
Aug 03, 2017 | 0.0117 | 0.0125 | 0.0105 | 0.0116 | 2,057,983 | +0.00(+1.75%) |
Aug 02, 2017 | 0.0118 | 0.0118 | 0.0106 | 0.0114 | 3,688,639 | -0.00(-2.56%) |
Aug 01, 2017 | 0.0108 | 0.0119 | 0.0105 | 0.0117 | 11,576,725 | +0.00(+10.38%) |
Jul 31, 2017 | 0.0100 | 0.0112 | 0.0100 | 0.0106 | 2,304,392 | +0.00(+4.95%) |
Jul 28, 2017 | 0.0100 | 0.0104 | 0.0100 | 0.0101 | 1,748,733 | +0.00(+1.00%) |
Jul 27, 2017 | 0.0100 | 0.0106 | 0.0100 | 0.0100 | 2,463,530 | +0.00(+0.00%) |
Jul 26, 2017 | 0.0106 | 0.0110 | 0.0100 | 0.0100 | 1,168,567 | -0.00(-8.26%) |
Jul 25, 2017 | 0.0104 | 0.0109 | 0.0100 | 0.0109 | 2,950,976 | +0.00(+9.00%) |
Jul 24, 2017 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 6,084,345 | -0.00(-4.76%) |
Jul 21, 2017 | 0.0115 | 0.0115 | 0.0105 | 0.0105 | 1,801,413 | -0.00(-4.55%) |
Jul 20, 2017 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 4,631,250 | -0.00(-12.00%) |
Jul 19, 2017 | 0.0103 | 0.0130 | 0.0100 | 0.0125 | 11,720,732 | +0.00(+23.76%) |
Jul 18, 2017 | 0.0110 | 0.0110 | 0.0100 | 0.0101 | 5,170,883 | -0.00(-7.34%) |
Jul 17, 2017 | 0.0100 | 0.0132 | 0.0097 | 0.0109 | 7,314,966 | +0.00(+10.10%) |
Jul 14, 2017 | 0.0100 | 0.0100 | 0.0098 | 0.0099 | 2,027,223 | -0.00(-0.99%) |
Jul 13, 2017 | 0.0100 | 0.0100 | 0.0097 | 0.0100 | 1,268,383 | -0.00(-0.01%) |
Jul 12, 2017 | 0.0102 | 0.0103 | 0.0096 | 0.0100 | 2,949,967 | -0.00(-2.91%) |
Jul 11, 2017 | 0.0108 | 0.0110 | 0.0100 | 0.0103 | 3,212,607 | -0.00(-5.50%) |
Jul 10, 2017 | 0.0101 | 0.0110 | 0.0100 | 0.0109 | 1,586,288 | +0.00(+7.92%) |
Jul 07, 2017 | 0.0099 | 0.0109 | 0.0099 | 0.0101 | 2,754,720 | +0.00(+1.00%) |
Jul 06, 2017 | 0.0105 | 0.0110 | 0.0099 | 0.0100 | 2,879,384 | -0.00(-3.85%) |
Jul 05, 2017 | 0.0107 | 0.0110 | 0.0103 | 0.0104 | 4,155,884 | -0.00(-2.80%) |