Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.0270 | 0.0283 | 0.0231 | 0.0246 | 9,567,143 | -0.00(-11.51%) |
Jan 30, 2018 | 0.0283 | 0.0283 | 0.0260 | 0.0278 | 7,036,889 | +0.00(+6.92%) |
Jan 29, 2018 | 0.0362 | 0.0380 | 0.0251 | 0.0260 | 18,613,108 | -0.01(-26.86%) |
Jan 26, 2018 | 0.0352 | 0.0369 | 0.0321 | 0.0355 | 11,214,776 | +0.00(+0.79%) |
Jan 25, 2018 | 0.0370 | 0.0419 | 0.0320 | 0.0353 | 19,397,984 | -0.00(-2.03%) |
Jan 24, 2018 | 0.0273 | 0.0360 | 0.0272 | 0.0360 | 25,702,772 | +0.01(+32.84%) |
Jan 23, 2018 | 0.0238 | 0.0285 | 0.0231 | 0.0271 | 18,282,992 | +0.00(+13.87%) |
Jan 22, 2018 | 0.0245 | 0.0245 | 0.0220 | 0.0238 | 9,136,554 | -0.00(-2.86%) |
Jan 19, 2018 | 0.0238 | 0.0250 | 0.0222 | 0.0245 | 11,799,023 | -0.00(-1.61%) |
Jan 18, 2018 | 0.0256 | 0.0263 | 0.0225 | 0.0249 | 10,252,388 | -0.00(-0.40%) |
Jan 17, 2018 | 0.0271 | 0.0308 | 0.0245 | 0.0250 | 11,145,667 | -0.00(-5.66%) |
Jan 16, 2018 | 0.0220 | 0.0274 | 0.0200 | 0.0265 | 14,324,640 | +0.00(+10.88%) |
Jan 12, 2018 | 0.0239 | 0.0239 | 0.0239 | 0 | -0.00(-6.27%) | |
Jan 11, 2018 | 0.0290 | 0.0291 | 0.0240 | 0.0255 | 24,399,640 | -0.00(-15.56%) |
Jan 10, 2018 | 0.0319 | 0.0320 | 0.0290 | 0.0302 | 10,962,535 | -0.00(-5.62%) |
Jan 09, 2018 | 0.0375 | 0.0385 | 0.0300 | 0.0320 | 21,137,484 | -0.00(-13.51%) |
Jan 08, 2018 | 0.0375 | 0.0440 | 0.0350 | 0.0370 | 26,722,580 | +0.00(+0.68%) |
Jan 05, 2018 | 0.0225 | 0.0545 | 0.0225 | 0.0367 | 33,893,072 | +0.02(+70.14%) |
Jan 04, 2018 | 0.0355 | 0.0370 | 0.0205 | 0.0216 | 54,872,652 | -0.01(-40.90%) |
Jan 03, 2018 | 0.0395 | 0.0420 | 0.0331 | 0.0365 | 22,206,864 | -0.00(-2.79%) |
Jan 02, 2018 | 0.0385 | 0.0400 | 0.0384 | 0.0376 | 17,107,308 | +0.00(+1.62%) |
Dec 29, 2017 | 0.0370 | 0.0370 | 0.0370 | 0 | +0.00(+4.23%) | |
Dec 28, 2017 | 0.0415 | 0.0480 | 0.0309 | 0.0355 | 47,249,716 | -0.00(-11.03%) |
Dec 27, 2017 | 0.0335 | 0.0415 | 0.0285 | 0.0399 | 35,504,120 | +0.01(+23.91%) |
Dec 26, 2017 | 0.0290 | 0.0348 | 0.0277 | 0.0322 | 23,820,948 | +0.00(+13.38%) |
Dec 22, 2017 | 0.0220 | 0.0290 | 0.0195 | 0.0284 | 24,679,280 | +0.01(+29.09%) |
Dec 21, 2017 | 0.0181 | 0.0225 | 0.0175 | 0.0220 | 22,616,746 | +0.00(+23.60%) |
Dec 20, 2017 | 0.0173 | 0.0179 | 0.0165 | 0.0178 | 5,331,721 | +0.00(+4.71%) |
Dec 19, 2017 | 0.0168 | 0.0168 | 0.0150 | 0.0170 | 9,868,734 | +0.00(+1.80%) |
Dec 18, 2017 | 0.0176 | 0.0183 | 0.0160 | 0.0167 | 13,702,572 | -0.00(-7.68%) |
Dec 15, 2017 | 0.0175 | 0.0186 | 0.0170 | 0.0181 | 9,303,363 | +0.00(+4.57%) |
Dec 14, 2017 | 0.0172 | 0.0189 | 0.0165 | 0.0173 | 14,803,192 | +0.00(+1.75%) |
Dec 13, 2017 | 0.0170 | 0.0189 | 0.0169 | 0.0170 | 27,718,780 | +0.00(+1.80%) |
Dec 12, 2017 | 0.0150 | 0.0177 | 0.0145 | 0.0167 | 15,641,429 | +0.00(+10.60%) |
Dec 11, 2017 | 0.0150 | 0.0155 | 0.0144 | 0.0151 | 8,526,349 | +0.00(+8.63%) |
Dec 08, 2017 | 0.0138 | 0.0141 | 0.0135 | 0.0139 | 6,679,858 | +0.00(+7.09%) |
Dec 07, 2017 | 0.0140 | 0.0148 | 0.0129 | 0.0130 | 10,804,218 | -0.00(-6.62%) |
Dec 06, 2017 | 0.0145 | 0.0149 | 0.0137 | 0.0139 | 13,509,250 | +0.00(+2.21%) |
Dec 05, 2017 | 0.0143 | 0.0164 | 0.0126 | 0.0136 | 33,191,076 | -0.00(-2.86%) |
Dec 04, 2017 | 0.0120 | 0.0145 | 0.0119 | 0.0140 | 24,739,042 | +0.00(+18.64%) |
Dec 01, 2017 | 0.0105 | 0.0119 | 0.0105 | 0.0118 | 11,882,882 | +0.00(+13.71%) |
Nov 30, 2017 | 0.0105 | 0.0106 | 0.0103 | 0.0104 | 5,862,115 | -0.00(-2.10%) |
Nov 29, 2017 | 0.0102 | 0.0109 | 0.0101 | 0.0106 | 6,678,770 | +0.00(+2.91%) |
Nov 28, 2017 | 0.0104 | 0.0111 | 0.0101 | 0.0103 | 10,210,533 | -0.00(-2.37%) |
Nov 27, 2017 | 0.0104 | 0.0107 | 0.0102 | 0.0106 | 15,590,747 | -0.00(-2.31%) |
Nov 24, 2017 | 0.0106 | 0.0117 | 0.0106 | 0.0108 | 8,017,118 | -0.00(-1.82%) |
Nov 22, 2017 | 0.0112 | 0.0113 | 0.0105 | 0.0110 | 9,240,241 | -0.00(-1.35%) |
Nov 21, 2017 | 0.0104 | 0.0114 | 0.0103 | 0.0112 | 14,669,005 | +0.00(+6.19%) |
Nov 20, 2017 | 0.0110 | 0.0115 | 0.0101 | 0.0105 | 17,264,260 | -0.00(-6.67%) |
Nov 17, 2017 | 0.0116 | 0.0122 | 0.0112 | 0.0112 | 5,977,324 | -0.00(-3.02%) |
Nov 16, 2017 | 0.0123 | 0.0124 | 0.0111 | 0.0116 | 3,236,671 | -0.00(-5.69%) |
Nov 15, 2017 | 0.0109 | 0.0125 | 0.0104 | 0.0123 | 15,238,844 | +0.00(+12.84%) |
Nov 14, 2017 | 0.0105 | 0.0109 | 0.0102 | 0.0109 | 6,687,880 | +0.00(+5.83%) |
Nov 13, 2017 | 0.0103 | 0.0107 | 0.0099 | 0.0103 | 10,043,501 | -0.00(-1.90%) |
Nov 10, 2017 | 0.0106 | 0.0106 | 0.0100 | 0.0105 | 12,012,277 | +0.00(+1.94%) |
Nov 09, 2017 | 0.0102 | 0.0108 | 0.0102 | 0.0103 | 4,084,090 | -0.00(-0.96%) |
Nov 08, 2017 | 0.0105 | 0.0109 | 0.0102 | 0.0104 | 4,493,031 | -0.00(-4.59%) |
Nov 07, 2017 | 0.0115 | 0.0115 | 0.0102 | 0.0109 | 4,427,861 | -0.00(-4.39%) |
Nov 06, 2017 | 0.0101 | 0.0120 | 0.0101 | 0.0114 | 7,369,035 | +0.00(+7.55%) |
Nov 03, 2017 | 0.0105 | 0.0107 | 0.0100 | 0.0106 | 7,245,928 | +0.00(+2.91%) |
Nov 02, 2017 | 0.0106 | 0.0107 | 0.0100 | 0.0103 | 5,354,261 | -0.00(-2.83%) |