Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.0345 | 0.0345 | 0.0200 | 0.0250 | 308,478 | +0.00(+11.53%) |
Nov 29, 2017 | 0.0175 | 0.0224 | 0.0175 | 0.0224 | 56,374 | +0.00(+14.95%) |
Nov 21, 2017 | 0.0195 | 0.0195 | 0.0195 | 0 | +0.00(+0.00%) | |
Nov 20, 2017 | 0.0173 | 0.0195 | 0.0173 | 0.0195 | 5,000 | +0.01(+50.00%) |
Nov 15, 2017 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-13.33%) | |
Nov 09, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Nov 01, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-6.45%) | |
Oct 31, 2017 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 10,000 | -0.00(-17.77%) |
Oct 25, 2017 | 0.0195 | 0.0195 | 0.0195 | 0 | +0.00(+0.00%) | |
Oct 24, 2017 | 0.0146 | 0.0195 | 0.0146 | 0.0195 | 16,200 | -0.00(-2.01%) |
Oct 20, 2017 | 0.0199 | 0.0199 | 0.0199 | 0 | -0.00(-0.50%) | |
Oct 19, 2017 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 63,000 | +0.00(+17.65%) |
Oct 18, 2017 | 0.0145 | 0.0170 | 0.0145 | 0.0170 | 5,150 | +0.00(+0.00%) |
Oct 17, 2017 | 0.0115 | 0.0170 | 0.0110 | 0.0170 | 97,500 | +0.00(+0.00%) |
Oct 16, 2017 | 0.0130 | 0.0170 | 0.0115 | 0.0170 | 87,500 | -0.00(-10.53%) |
Oct 13, 2017 | 0.0150 | 0.0190 | 0.0150 | 0.0190 | 9,000 | +0.00(+0.00%) |
Oct 10, 2017 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+18.75%) | |
Oct 09, 2017 | 0.0140 | 0.0160 | 0.0138 | 0.0160 | 76,200 | +0.00(+32.23%) |
Oct 06, 2017 | 0.0121 | 0.0155 | 0.0120 | 0.0121 | 60,938 | -0.00(-21.94%) |
Oct 05, 2017 | 0.0138 | 0.0155 | 0.0138 | 0.0155 | 11,000 | +0.00(+0.00%) |
Oct 04, 2017 | 0.0125 | 0.0155 | 0.0125 | 0.0155 | 54,970 | -0.00(-6.06%) |
Sep 27, 2017 | 0.0165 | 0.0165 | 0.0165 | 0 | +0.00(+6.45%) | |
Sep 26, 2017 | 0.0115 | 0.0165 | 0.0105 | 0.0155 | 125,000 | -0.00(-18.42%) |
Sep 22, 2017 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.01(+46.15%) | |
Sep 20, 2017 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-10.96%) | |
Sep 19, 2017 | 0.0160 | 0.0160 | 0.0140 | 0.0146 | 105,000 | -0.00(-16.57%) |
Sep 18, 2017 | 0.0210 | 0.0210 | 0.0175 | 0.0175 | 112,540 | -0.00(-20.45%) |
Sep 15, 2017 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 41,300 | +0.00(+10.00%) |
Sep 14, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 152,986 | +0.00(+0.00%) |
Sep 13, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.00(+0.00%) |
Sep 12, 2017 | 0.0120 | 0.0200 | 0.0120 | 0.0200 | 17,500 | +0.01(+66.67%) |
Sep 11, 2017 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,586 | -0.01(-40.00%) |
Sep 08, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.00(+0.00%) |
Sep 06, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-9.09%) | |
Sep 01, 2017 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.00%) | |
Aug 31, 2017 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 12,500 | +0.00(+10.00%) |
Aug 30, 2017 | 0.0080 | 0.0200 | 0.0080 | 0.0200 | 41,333 | +0.01(+40.35%) |
Aug 29, 2017 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 500 | -0.02(-52.50%) |
Aug 28, 2017 | 0.0150 | 0.0300 | 0.0150 | 0.0300 | 380,434 | +0.02(+225.20%) |
Aug 24, 2017 | 0.0092 | 0.0092 | 0.0092 | 0 | +0.00(+23.00%) | |
Aug 23, 2017 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 6,292 | -0.00(-1.32%) |
Aug 16, 2017 | 0.0076 | 0.0076 | 0.0076 | 0 | +0.00(+0.00%) | |
Aug 15, 2017 | 0.0160 | 0.0160 | 0.0076 | 0.0076 | 20,000 | -0.01(-49.33%) |
Aug 14, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 11,450 | -0.00(-5.66%) |
Aug 11, 2017 | 0.0112 | 0.0159 | 0.0063 | 0.0159 | 85,010 | -0.00(-11.67%) |
Aug 09, 2017 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+12.29%) | |
Aug 08, 2017 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 40,520 | -0.00(-19.85%) |
Aug 07, 2017 | 0.0199 | 0.0200 | 0.0170 | 0.0200 | 68,686 | +0.00(+11.11%) |
Aug 04, 2017 | 0.0178 | 0.0450 | 0.0178 | 0.0180 | 1,169,542 | +0.00(+38.46%) |
Aug 02, 2017 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-26.97%) | |
Aug 01, 2017 | 0.0160 | 0.0178 | 0.0160 | 0.0178 | 206,579 | +0.01(+61.82%) |
Jul 31, 2017 | 0.0150 | 0.0150 | 0.0100 | 0.0110 | 79,449 | -0.00(-26.67%) |
Jul 28, 2017 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 38,433 | -0.00(-11.76%) |
Jul 27, 2017 | 0.0117 | 0.0170 | 0.0087 | 0.0170 | 385,625 | +0.01(+75.44%) |
Jul 25, 2017 | 0.0097 | 0.0097 | 0.0097 | 0 | +0.00(+1.47%) | |
Jul 19, 2017 | 0.0095 | 0.0095 | 0.0095 | 0 | +0.00(+6.11%) | |
Jul 12, 2017 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+0.00%) | |
Jul 07, 2017 | 0.0090 | 0.0090 | 0.0090 | 0 | -0.00(-25.00%) | |
Jul 03, 2017 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+0.00%) |
Jun 27, 2017 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+9.09%) | |
Jun 26, 2017 | 0.0121 | 0.0121 | 0.0110 | 0.0110 | 73,000 | -0.00(-9.09%) |
Jun 22, 2017 | 0.0121 | 0.0121 | 0.0121 | 0 | -0.00(-11.45%) | |
Jun 21, 2017 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 1,000 | +0.00(+12.93%) |
Jun 16, 2017 | 0.0121 | 0.0121 | 0.0121 | 0 | -0.00(-11.45%) | |
Jun 12, 2017 | 0.0137 | 0.0137 | 0.0137 | 0 | -0.00(-14.87%) | |
May 24, 2017 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.00(-19.75%) | |
May 11, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
May 09, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+14.09%) | |
May 01, 2017 | 0.0131 | 0.0131 | 0.0131 | 0 | +0.00(+0.00%) | |
Apr 26, 2017 | 0.0131 | 0.0131 | 0.0131 | 0 | -0.01(-40.24%) | |
Apr 21, 2017 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.01(+61.68%) | |
Apr 20, 2017 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 2,000 | -0.00(-9.29%) |
Mar 28, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+35.14%) | |
Mar 22, 2017 | 0.0111 | 0.0111 | 0.0111 | 0 | -0.00(-26.00%) | |
Mar 20, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Mar 16, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-6.25%) | |
Mar 10, 2017 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) | |
Mar 09, 2017 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,365 | -0.01(-32.20%) |
Mar 07, 2017 | 0.0236 | 0.0236 | 0.0236 | 0 | +0.00(+0.00%) | |
Mar 06, 2017 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 8,000 | +0.01(+114.55%) |
Feb 24, 2017 | 0.0110 | 0.0110 | 0.0110 | 0 | -0.01(-45.00%) | |
Feb 23, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 | +0.01(+88.68%) |
Feb 22, 2017 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 666 | -0.01(-47.00%) |
Feb 17, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+122.22%) | |
Feb 16, 2017 | 0.0102 | 0.0102 | 0.0090 | 0.0090 | 160,000 | -0.00(-11.76%) |
Feb 14, 2017 | 0.0102 | 0.0102 | 0.0102 | 0 | -0.01(-42.52%) | |
Feb 13, 2017 | 0.0102 | 0.0177 | 0.0101 | 0.0177 | 468,005 | -0.00(-11.27%) |
Feb 07, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Feb 06, 2017 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 77,370 | +0.01(+33.33%) |
Feb 03, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 23,946 | +0.00(+50.00%) |
Feb 02, 2017 | 0.0122 | 0.0209 | 0.0100 | 0.0100 | 397,640 | -0.01(-57.63%) |
Feb 01, 2017 | 0.0210 | 0.0236 | 0.0100 | 0.0236 | 306,678 | +0.02(+237.14%) |
Jan 31, 2017 | 0.0445 | 0.0590 | 0.0060 | 0.0070 | 1,243,205 | -0.05(-88.14%) |
Jan 30, 2017 | 0.0050 | 0.1000 | 0.0050 | 0.0590 | 1,073,815 | +0.05(+521.05%) |
Jan 27, 2017 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 3,000 | -0.00(-5.00%) |
Jan 24, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+62.60%) | |
Jan 12, 2017 | 0.0062 | 0.0062 | 0.0062 | 0 | +0.00(+23.00%) | |
Jan 11, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 | -0.00(-44.44%) |
Jan 10, 2017 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 300 | -0.00(-10.00%) |
Jan 06, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.01(+100.00%) | |
Dec 30, 2016 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-37.50%) | |
Dec 28, 2016 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+0.00%) | |
Dec 27, 2016 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 500 | -0.00(-33.33%) |