Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.0063 | 0.0069 | 0.0001 | 0.0060 | 7,295,373 | +0.00(+0.00%) |
Jul 28, 2017 | 0.0060 | 0.0063 | 0.0059 | 0.0060 | 4,485,164 | -0.00(-1.64%) |
Jul 27, 2017 | 0.0055 | 0.0063 | 0.0055 | 0.0061 | 3,548,142 | +0.00(+1.67%) |
Jul 26, 2017 | 0.0080 | 0.0080 | 0.0058 | 0.0060 | 12,015,615 | -0.00(-4.76%) |
Jul 25, 2017 | 0.0064 | 0.0066 | 0.0057 | 0.0063 | 10,386,952 | +0.00(+1.61%) |
Jul 24, 2017 | 0.0067 | 0.0069 | 0.0060 | 0.0062 | 12,554,865 | -0.00(-6.77%) |
Jul 21, 2017 | 0.0069 | 0.0069 | 0.0063 | 0.0066 | 6,296,292 | +0.00(+3.91%) |
Jul 20, 2017 | 0.0065 | 0.0080 | 0.0060 | 0.0064 | 7,634,940 | +0.00(+4.92%) |
Jul 19, 2017 | 0.0065 | 0.0069 | 0.0060 | 0.0061 | 6,199,559 | -0.00(-6.15%) |
Jul 18, 2017 | 0.0059 | 0.0075 | 0.0059 | 0.0065 | 5,439,974 | +0.00(+1.56%) |
Jul 17, 2017 | 0.0100 | 0.0100 | 0.0059 | 0.0064 | 6,581,092 | +0.00(+1.59%) |
Jul 14, 2017 | 0.0065 | 0.0065 | 0.0063 | 6,665,788 | -0.00(-3.08%) | |
Jul 13, 2017 | 0.0060 | 0.0073 | 0.0060 | 0.0065 | 6,173,371 | +0.00(+3.17%) |
Jul 12, 2017 | 0.0060 | 0.0086 | 0.0060 | 0.0063 | 8,131,834 | -0.00(-1.56%) |
Jul 11, 2017 | 0.0060 | 0.0100 | 0.0020 | 0.0064 | 6,299,917 | -0.00(-1.51%) |
Jul 10, 2017 | 0.0060 | 0.0085 | 0.0060 | 0.0065 | 7,596,151 | -0.00(-1.55%) |
Jul 07, 2017 | 0.0075 | 0.0075 | 0.0060 | 0.0066 | 5,325,875 | -0.00(-1.49%) |
Jul 06, 2017 | 0.0075 | 0.0075 | 0.0067 | 0.0067 | 3,385,956 | -0.00(-4.29%) |
Jul 05, 2017 | 0.0070 | 0.0090 | 0.0065 | 0.0070 | 2,129,078 | +0.00(+0.00%) |
Jul 03, 2017 | 0.0170 | 0.0170 | 0.0070 | 0.0070 | 2,030,274 | -0.00(-6.67%) |
Jun 30, 2017 | 0.0087 | 0.0087 | 0.0060 | 0.0075 | 2,762,284 | +0.00(+13.65%) |
Jun 29, 2017 | 0.0080 | 0.0080 | 0.0050 | 0.0066 | 2,954,328 | -0.00(-2.96%) |
Jun 28, 2017 | 0.0076 | 0.0076 | 0.0065 | 0.0068 | 3,256,990 | -0.00(-2.83%) |
Jun 27, 2017 | 0.0069 | 0.0071 | 0.0050 | 0.0070 | 4,118,166 | +0.00(+2.91%) |
Jun 26, 2017 | 0.0073 | 0.0100 | 0.0050 | 0.0068 | 3,706,948 | +0.00(+0.00%) |
Jun 23, 2017 | 0.0078 | 0.0078 | 0.0058 | 0.0068 | 3,528,341 | +0.00(+1.55%) |
Jun 22, 2017 | 0.0087 | 0.0087 | 0.0020 | 0.0067 | 5,603,103 | -0.00(-1.53%) |
Jun 21, 2017 | 0.0076 | 0.0080 | 0.0060 | 0.0068 | 13,586,011 | -0.00(-9.36%) |
Jun 20, 2017 | 0.0077 | 0.0085 | 0.0072 | 0.0075 | 4,492,288 | -0.00(-6.23%) |
Jun 19, 2017 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 4,992,389 | +0.00(+3.90%) |
Jun 16, 2017 | 0.0079 | 0.0079 | 0.0071 | 0.0077 | 4,147,667 | +0.00(+1.32%) |
Jun 15, 2017 | 0.0075 | 0.0079 | 0.0075 | 0.0076 | 3,508,373 | +0.00(+1.33%) |
Jun 14, 2017 | 0.0087 | 0.0087 | 0.0069 | 0.0075 | 9,545,014 | -0.00(-3.81%) |
Jun 13, 2017 | 0.0080 | 0.0080 | 0.0072 | 0.0078 | 3,059,209 | -0.00(-0.04%) |
Jun 12, 2017 | 0.0064 | 0.0089 | 0.0060 | 0.0078 | 23,511,284 | +0.00(+23.81%) |
Jun 09, 2017 | 0.0065 | 0.0065 | 0.0060 | 0.0063 | 2,769,269 | +0.00(+1.29%) |
Jun 08, 2017 | 0.0062 | 0.0063 | 0.0060 | 0.0062 | 3,414,057 | +0.00(+3.67%) |
Jun 07, 2017 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 5,589,228 | -0.00(-6.25%) |
Jun 06, 2017 | 0.0060 | 0.0064 | 0.0060 | 0.0064 | 7,797,379 | +0.00(+1.59%) |
Jun 05, 2017 | 0.0066 | 0.0068 | 0.0061 | 0.0063 | 8,930,983 | -0.00(-4.55%) |
Jun 02, 2017 | 0.0069 | 0.0071 | 0.0065 | 0.0066 | 5,445,155 | -0.00(-6.98%) |
Jun 01, 2017 | 0.0060 | 0.0074 | 0.0050 | 0.0071 | 4,283,013 | -0.00(-0.77%) |
May 31, 2017 | 0.0070 | 0.0075 | 0.0069 | 0.0072 | 4,752,507 | -0.00(-0.69%) |
May 30, 2017 | 0.0076 | 0.0080 | 0.0071 | 0.0072 | 3,779,334 | -0.00(-7.69%) |
May 26, 2017 | 0.0081 | 0.0082 | 0.0070 | 0.0078 | 4,118,720 | -0.00(-1.27%) |
May 25, 2017 | 0.0075 | 0.0084 | 0.0075 | 0.0079 | 3,734,364 | -0.00(-2.47%) |
May 24, 2017 | 0.0081 | 0.0084 | 0.0076 | 0.0081 | 5,166,244 | +0.00(+0.05%) |
May 23, 2017 | 0.0083 | 0.0083 | 0.0075 | 0.0081 | 10,072,386 | -0.00(-3.62%) |
May 22, 2017 | 0.0083 | 0.0084 | 0.0080 | 0.0084 | 6,672,668 | +0.00(+1.20%) |
May 19, 2017 | 0.0082 | 0.0083 | 0.0080 | 0.0083 | 4,122,561 | +0.00(+2.47%) |
May 18, 2017 | 0.0082 | 0.0084 | 0.0080 | 0.0081 | 4,263,692 | -0.00(-1.22%) |
May 17, 2017 | 0.0080 | 0.0170 | 0.0077 | 0.0082 | 3,290,702 | -0.00(-1.20%) |
May 16, 2017 | 0.0084 | 0.0084 | 0.0080 | 0.0083 | 3,144,181 | -0.00(-1.19%) |
May 15, 2017 | 0.0080 | 0.0084 | 0.0080 | 0.0084 | 4,425,694 | +0.00(+5.00%) |
May 12, 2017 | 0.0082 | 0.0084 | 0.0080 | 0.0080 | 4,640,718 | -0.00(-3.61%) |
May 11, 2017 | 0.0084 | 0.0085 | 0.0075 | 0.0083 | 5,779,979 | -0.00(-0.72%) |
May 10, 2017 | 0.0086 | 0.0086 | 0.0080 | 0.0084 | 5,312,732 | +0.00(+4.50%) |
May 09, 2017 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 6,336,395 | -0.00(-3.38%) |
May 08, 2017 | 0.0083 | 0.0086 | 0.0080 | 0.0083 | 7,831,226 | -0.00(-2.59%) |
May 05, 2017 | 0.0089 | 0.0089 | 0.0082 | 0.0085 | 2,377,104 | -0.00(-1.16%) |
May 04, 2017 | 0.0085 | 0.0088 | 0.0082 | 0.0086 | 7,048,428 | +0.00(+1.18%) |
May 03, 2017 | 0.0085 | 0.0090 | 0.0082 | 0.0085 | 3,455,854 | +0.00(+0.00%) |
May 02, 2017 | 0.0080 | 0.0086 | 0.0080 | 0.0085 | 2,280,591 | +0.00(+0.00%) |