Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Sep 01, 2016 | 0.0024 | 0.0024 | 0.0022 | 0.0023 | 732,083 | +0.00(+4.55%) |
Aug 31, 2016 | 0.0021 | 0.0024 | 0.0021 | 0.0022 | 13,654 | -0.00(-8.33%) |
Aug 30, 2016 | 0.0023 | 0.0024 | 0.0021 | 0.0024 | 418,905 | +0.00(+9.09%) |
Aug 29, 2016 | 0.0024 | 0.0025 | 0.0022 | 0.0022 | 806,256 | -0.00(-5.29%) |
Aug 26, 2016 | 0.0023 | 0.0023 | 0.0022 | 0.0023 | 327,939 | +0.00(+5.59%) |
Aug 25, 2016 | 0.0020 | 0.0022 | 0.0020 | 0.0022 | 2,798,129 | +0.00(+10.00%) |
Aug 24, 2016 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 71,014 | +0.00(+5.26%) |
Aug 23, 2016 | 0.0020 | 0.0021 | 0.0019 | 0.0019 | 422,662 | -0.00(-5.00%) |
Aug 22, 2016 | 0.0019 | 0.0021 | 0.0019 | 0.0020 | 1,129,742 | +0.00(+5.26%) |
Aug 19, 2016 | 0.0020 | 0.0020 | 0.0017 | 0.0019 | 2,669,847 | -0.00(-5.00%) |
Aug 18, 2016 | 0.0019 | 0.0020 | 0.0018 | 0.0020 | 1,089,635 | +0.00(+5.26%) |
Aug 17, 2016 | 0.0020 | 0.0020 | 0.0017 | 0.0019 | 1,295,775 | +0.00(+5.56%) |
Aug 16, 2016 | 0.0020 | 0.0020 | 0.0018 | 0.0018 | 1,917,176 | -0.00(-10.00%) |
Aug 15, 2016 | 0.0020 | 0.0020 | 0.0013 | 0.0020 | 1,795,250 | +0.00(+11.11%) |
Aug 12, 2016 | 0.0020 | 0.0021 | 0.0018 | 0.0018 | 265,372 | -0.00(-10.00%) |
Aug 11, 2016 | 0.0018 | 0.0020 | 0.0016 | 0.0020 | 3,255,591 | +0.00(+5.26%) |
Aug 10, 2016 | 0.0018 | 0.0020 | 0.0016 | 0.0019 | 10,272,604 | +0.00(+5.56%) |
Aug 09, 2016 | 0.0022 | 0.0022 | 0.0017 | 0.0018 | 3,589,317 | +0.00(+0.00%) |
Aug 08, 2016 | 0.0017 | 0.0022 | 0.0017 | 0.0018 | 4,252,904 | +0.00(+0.00%) |
Aug 05, 2016 | 0.0021 | 0.0021 | 0.0018 | 0.0018 | 923,229 | -0.00(-14.29%) |
Aug 04, 2016 | 0.0021 | 0.0022 | 0.0020 | 0.0021 | 368,895 | +0.00(+23.53%) |
Aug 03, 2016 | 0.0024 | 0.0025 | 0.0016 | 0.0017 | 3,188,957 | -0.00(-32.00%) |
Aug 02, 2016 | 0.0017 | 0.0025 | 0.0017 | 0.0025 | 6,645,457 | +0.00(+47.06%) |
Aug 01, 2016 | 0.0014 | 0.0018 | 0.0014 | 0.0017 | 4,185,305 | +0.00(+25.93%) |
Jul 29, 2016 | 0.0014 | 0.0016 | 0.0011 | 0.0014 | 7,189,128 | -0.00(-10.00%) |
Jul 28, 2016 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 1,407,953 | -0.00(-6.25%) |
Jul 27, 2016 | 0.0018 | 0.0018 | 0.0015 | 0.0016 | 2,111,494 | -0.00(-11.11%) |
Jul 26, 2016 | 0.0020 | 0.0021 | 0.0017 | 0.0018 | 11,768,124 | -0.00(-10.00%) |
Jul 25, 2016 | 0.0022 | 0.0022 | 0.0019 | 0.0020 | 4,441,323 | -0.00(-9.09%) |
Jul 22, 2016 | 0.0023 | 0.0023 | 0.0022 | 0.0022 | 549,322 | -0.00(-4.35%) |
Jul 21, 2016 | 0.0021 | 0.0023 | 0.0020 | 0.0023 | 861,203 | +0.00(+4.55%) |
Jul 20, 2016 | 0.0021 | 0.0023 | 0.0020 | 0.0022 | 4,208,975 | +0.00(+0.00%) |
Jul 19, 2016 | 0.0021 | 0.0022 | 0.0020 | 0.0022 | 4,936,024 | +0.00(+4.76%) |
Jul 18, 2016 | 0.0025 | 0.0025 | 0.0021 | 0.0021 | 6,340,644 | -0.00(-9.91%) |
Jul 15, 2016 | 0.0022 | 0.0024 | 0.0021 | 0.0023 | 4,402,866 | +0.00(+5.95%) |
Jul 14, 2016 | 0.0023 | 0.0025 | 0.0022 | 0.0022 | 1,292,623 | +0.00(+0.00%) |
Jul 13, 2016 | 0.0021 | 0.0023 | 0.0021 | 0.0022 | 749,685 | +0.00(+0.00%) |
Jul 12, 2016 | 0.0021 | 0.0022 | 0.0020 | 0.0022 | 174,209 | +0.00(+11.11%) |
Jul 11, 2016 | 0.0019 | 0.0027 | 0.0016 | 0.0020 | 3,602,231 | +0.00(+4.21%) |
Jul 08, 2016 | 0.0020 | 0.0020 | 0.0019 | 7,467,868 | -0.00(-5.00%) | |
Jul 07, 2016 | 0.0027 | 0.0027 | 0.0018 | 0.0020 | 6,158,893 | -0.00(-16.67%) |
Jul 05, 2016 | 0.0018 | 0.0025 | 0.0018 | 0.0024 | 2,799,371 | +0.00(+18.17%) |