Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 0.0326 | 0.0380 | 0.0299 | 0.0325 | 4,826,899 | +0.00(+1.56%) |
Nov 29, 2016 | 0.0325 | 0.0375 | 0.0285 | 0.0320 | 9,742,457 | -0.00(-8.57%) |
Nov 28, 2016 | 0.0345 | 0.0435 | 0.0345 | 0.0350 | 10,512,802 | +0.00(+2.94%) |
Nov 25, 2016 | 0.0305 | 0.0378 | 0.0294 | 0.0340 | 5,253,897 | +0.01(+18.47%) |
Nov 23, 2016 | 0.0287 | 0.0287 | 0.0287 | 0 | +0.01(+36.67%) | |
Nov 22, 2016 | 0.0195 | 0.0210 | 0.0180 | 0.0210 | 13,170,051 | +0.00(+0.00%) |
Nov 21, 2016 | 0.0295 | 0.0300 | 0.0201 | 0.0210 | 11,883,629 | -0.01(-27.84%) |
Nov 18, 2016 | 0.0352 | 0.0372 | 0.0276 | 0.0291 | 7,207,862 | -0.00(-14.41%) |
Nov 17, 2016 | 0.0395 | 0.0400 | 0.0325 | 0.0340 | 4,297,803 | -0.00(-11.69%) |
Nov 16, 2016 | 0.0390 | 0.0400 | 0.0380 | 0.0385 | 4,244,583 | -0.00(-1.28%) |
Nov 15, 2016 | 0.0430 | 0.0449 | 0.0350 | 0.0390 | 6,888,892 | -0.00(-2.50%) |
Nov 14, 2016 | 0.0370 | 0.0415 | 0.0305 | 0.0400 | 13,202,489 | +0.01(+19.40%) |
Nov 11, 2016 | 0.0315 | 0.0375 | 0.0172 | 0.0335 | 23,429,178 | +0.00(+2.45%) |
Nov 10, 2016 | 0.0520 | 0.0545 | 0.0286 | 0.0327 | 20,926,292 | -0.02(-35.88%) |
Nov 09, 2016 | 0.0705 | 0.0750 | 0.0362 | 0.0510 | 27,323,356 | -0.01(-12.07%) |
Nov 08, 2016 | 0.0565 | 0.0644 | 0.0520 | 0.0580 | 20,980,898 | +0.01(+13.73%) |
Nov 07, 2016 | 0.0465 | 0.0550 | 0.0450 | 0.0510 | 10,540,397 | +0.01(+21.43%) |
Nov 04, 2016 | 0.0500 | 0.0500 | 0.0302 | 0.0420 | 15,454,853 | -0.01(-15.83%) |
Nov 03, 2016 | 0.0515 | 0.0550 | 0.0400 | 0.0499 | 10,387,584 | -0.00(-0.20%) |
Nov 02, 2016 | 0.0563 | 0.0580 | 0.0485 | 0.0500 | 7,198,699 | -0.01(-11.97%) |
Nov 01, 2016 | 0.0592 | 0.0660 | 0.0515 | 0.0568 | 11,368,983 | -0.00(-3.07%) |
Oct 31, 2016 | 0.0550 | 0.0590 | 0.0451 | 0.0586 | 10,226,073 | +0.01(+18.38%) |
Oct 28, 2016 | 0.0483 | 0.0550 | 0.0365 | 0.0495 | 19,624,228 | +0.00(+3.62%) |
Oct 27, 2016 | 0.0607 | 0.0715 | 0.0406 | 0.0478 | 22,789,054 | -0.01(-14.70%) |
Oct 26, 2016 | 0.0393 | 0.0597 | 0.0390 | 0.0560 | 22,018,084 | +0.02(+51.35%) |
Oct 25, 2016 | 0.0352 | 0.0428 | 0.0350 | 0.0370 | 16,149,799 | +0.00(+7.87%) |
Oct 24, 2016 | 0.0300 | 0.0360 | 0.0285 | 0.0343 | 12,727,724 | +0.01(+22.50%) |
Oct 21, 2016 | 0.0222 | 0.0298 | 0.0222 | 0.0280 | 16,445,541 | +0.01(+27.27%) |
Oct 20, 2016 | 0.0200 | 0.0234 | 0.0190 | 0.0220 | 8,027,184 | +0.00(+10.00%) |
Oct 19, 2016 | 0.0225 | 0.0235 | 0.0175 | 0.0200 | 10,679,968 | +0.00(+5.26%) |
Oct 18, 2016 | 0.0153 | 0.0197 | 0.0151 | 0.0190 | 13,094,026 | +0.00(+28.38%) |
Oct 17, 2016 | 0.0135 | 0.0159 | 0.0115 | 0.0148 | 12,591,340 | +0.00(+3.28%) |
Oct 14, 2016 | 0.0186 | 0.0190 | 0.0133 | 0.0143 | 20,730,820 | -0.00(-24.58%) |
Oct 13, 2016 | 0.0265 | 0.0270 | 0.0150 | 0.0190 | 24,615,604 | -0.01(-26.07%) |
Oct 12, 2016 | 0.0120 | 0.0277 | 0.0110 | 0.0257 | 27,748,540 | +0.01(+115.97%) |
Oct 11, 2016 | 0.0107 | 0.0125 | 0.0105 | 0.0119 | 6,926,046 | +0.00(+13.33%) |
Oct 10, 2016 | 0.0105 | 0.0108 | 0.0098 | 0.0105 | 4,510,931 | +0.00(+6.06%) |
Oct 07, 2016 | 0.0095 | 0.0115 | 0.0092 | 0.0099 | 15,595,369 | +0.00(+7.61%) |
Oct 06, 2016 | 0.0079 | 0.0092 | 0.0070 | 0.0092 | 9,062,246 | +0.00(+24.32%) |
Oct 05, 2016 | 0.0073 | 0.0080 | 0.0070 | 0.0074 | 3,548,644 | +0.00(+0.00%) |
Oct 04, 2016 | 0.0073 | 0.0075 | 0.0068 | 0.0074 | 8,743,553 | +0.00(+13.85%) |
Oct 03, 2016 | 0.0070 | 0.0070 | 0.0050 | 0.0065 | 5,228,240 | -0.00(-5.80%) |
Sep 30, 2016 | 0.0063 | 0.0075 | 0.0063 | 0.0069 | 4,228,409 | +0.00(+23.21%) |
Sep 29, 2016 | 0.0067 | 0.0070 | 0.0050 | 0.0056 | 6,210,427 | -0.00(-15.15%) |
Sep 28, 2016 | 0.0069 | 0.0072 | 0.0056 | 0.0066 | 8,548,355 | +0.00(+4.76%) |
Sep 27, 2016 | 0.0060 | 0.0068 | 0.0060 | 0.0063 | 6,336,164 | +0.00(+12.50%) |
Sep 26, 2016 | 0.0048 | 0.0059 | 0.0047 | 0.0056 | 11,006,670 | +0.00(+16.67%) |
Sep 23, 2016 | 0.0043 | 0.0048 | 0.0043 | 0.0048 | 2,104,887 | +0.00(+11.63%) |
Sep 22, 2016 | 0.0045 | 0.0049 | 0.0040 | 0.0043 | 4,312,274 | -0.00(-4.44%) |
Sep 21, 2016 | 0.0040 | 0.0048 | 0.0039 | 0.0045 | 1,888,438 | +0.00(+15.38%) |
Sep 20, 2016 | 0.0042 | 0.0043 | 0.0039 | 0.0039 | 1,848,664 | -0.00(-7.14%) |
Sep 19, 2016 | 0.0050 | 0.0050 | 0.0038 | 0.0042 | 2,029,377 | +0.00(+7.69%) |
Sep 16, 2016 | 0.0045 | 0.0046 | 0.0037 | 0.0039 | 4,045,239 | -0.00(-7.14%) |
Sep 15, 2016 | 0.0037 | 0.0044 | 0.0030 | 0.0042 | 7,213,807 | +0.00(+10.53%) |
Sep 14, 2016 | 0.0034 | 0.0039 | 0.0031 | 0.0038 | 7,137,568 | +0.00(+11.76%) |
Sep 13, 2016 | 0.0028 | 0.0035 | 0.0026 | 0.0034 | 5,933,962 | +0.00(+25.93%) |
Sep 12, 2016 | 0.0027 | 0.0027 | 0.0026 | 0.0027 | 2,655,039 | +0.00(+12.50%) |
Sep 09, 2016 | 0.0026 | 0.0026 | 0.0024 | 0.0024 | 2,315,560 | -0.00(-4.00%) |
Sep 08, 2016 | 0.0025 | 0.0026 | 0.0024 | 0.0025 | 3,944,002 | +0.00(+0.00%) |
Sep 07, 2016 | 0.0025 | 0.0027 | 0.0023 | 0.0025 | 3,477,199 | +0.00(+7.76%) |
Sep 06, 2016 | 0.0026 | 0.0026 | 0.0023 | 0.0023 | 3,198,775 | -0.00(-7.20%) |
Sep 02, 2016 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+8.70%) |