Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.0100 | 0.0131 | 0.0094 | 0.0125 | 444,451 | +0.00(+22.55%) |
Oct 30, 2017 | 0.0102 | 0.0117 | 0.0098 | 0.0102 | 1,052,662 | -0.00(-12.82%) |
Oct 27, 2017 | 0.0106 | 0.0117 | 0.0100 | 0.0117 | 648,000 | +0.00(+8.33%) |
Oct 26, 2017 | 0.0120 | 0.0131 | 0.0100 | 0.0108 | 1,622,132 | -0.00(-9.24%) |
Oct 25, 2017 | 0.0120 | 0.0126 | 0.0106 | 0.0119 | 775,684 | +0.00(+0.85%) |
Oct 24, 2017 | 0.0096 | 0.0119 | 0.0091 | 0.0118 | 362,919 | -0.00(-0.84%) |
Oct 23, 2017 | 0.0110 | 0.0119 | 0.0106 | 0.0119 | 309,800 | +0.00(+8.18%) |
Oct 20, 2017 | 0.0080 | 0.0110 | 0.0080 | 0.0110 | 2,143,051 | +0.00(+22.22%) |
Oct 19, 2017 | 0.0084 | 0.0090 | 0.0084 | 0.0090 | 381,997 | +0.00(+0.00%) |
Oct 18, 2017 | 0.0086 | 0.0092 | 0.0080 | 0.0090 | 1,130,967 | -0.00(-2.17%) |
Oct 17, 2017 | 0.0090 | 0.0094 | 0.0082 | 0.0092 | 1,133,224 | -0.00(-2.13%) |
Oct 16, 2017 | 0.0100 | 0.0100 | 0.0090 | 0.0094 | 328,838 | +0.00(+0.00%) |
Oct 13, 2017 | 0.0095 | 0.0105 | 0.0092 | 0.0094 | 1,775,354 | +0.00(+1.08%) |
Oct 12, 2017 | 0.0093 | 0.0093 | 0.0090 | 0.0093 | 1,410,776 | -0.00(-7.00%) |
Oct 11, 2017 | 0.0100 | 0.0100 | 0.0092 | 0.0100 | 2,083,700 | -0.00(-3.85%) |
Oct 10, 2017 | 0.0096 | 0.0104 | 0.0092 | 0.0104 | 1,512,673 | +0.00(+9.47%) |
Oct 09, 2017 | 0.0100 | 0.0118 | 0.0095 | 0.0095 | 889,000 | -0.00(-5.00%) |
Oct 06, 2017 | 0.0101 | 0.0110 | 0.0100 | 0.0100 | 1,118,657 | -0.00(-9.09%) |
Oct 05, 2017 | 0.0102 | 0.0110 | 0.0098 | 0.0110 | 778,308 | +0.00(+1.85%) |
Oct 04, 2017 | 0.0102 | 0.0108 | 0.0095 | 0.0108 | 1,317,986 | -0.00(-1.82%) |
Oct 03, 2017 | 0.0120 | 0.0124 | 0.0101 | 0.0110 | 477,599 | -0.00(-8.33%) |
Oct 02, 2017 | 0.0112 | 0.0126 | 0.0104 | 0.0120 | 910,751 | +0.00(+7.14%) |
Sep 29, 2017 | 0.0112 | 0.0112 | 0.0099 | 0.0112 | 1,586,999 | -0.00(-1.75%) |
Sep 28, 2017 | 0.0115 | 0.0115 | 0.0100 | 0.0114 | 1,335,395 | +0.00(+5.56%) |
Sep 27, 2017 | 0.0114 | 0.0114 | 0.0102 | 0.0108 | 451,610 | -0.00(-5.26%) |
Sep 26, 2017 | 0.0103 | 0.0119 | 0.0096 | 0.0114 | 3,845,153 | +0.00(+8.57%) |
Sep 25, 2017 | 0.0118 | 0.0119 | 0.0102 | 0.0105 | 1,747,512 | -0.00(-12.50%) |
Sep 22, 2017 | 0.0125 | 0.0140 | 0.0118 | 0.0120 | 1,495,869 | -0.00(-4.00%) |
Sep 21, 2017 | 0.0126 | 0.0126 | 0.0111 | 0.0125 | 1,807,818 | +0.00(+0.00%) |
Sep 20, 2017 | 0.0120 | 0.0126 | 0.0111 | 0.0125 | 2,587,643 | -0.00(-1.57%) |
Sep 19, 2017 | 0.0125 | 0.0135 | 0.0113 | 0.0127 | 3,149,119 | -0.00(-5.22%) |
Sep 18, 2017 | 0.0135 | 0.0135 | 0.0120 | 0.0134 | 640,005 | -0.00(-2.90%) |
Sep 15, 2017 | 0.0125 | 0.0140 | 0.0111 | 0.0138 | 2,531,880 | +0.00(+6.15%) |
Sep 14, 2017 | 0.0120 | 0.0141 | 0.0108 | 0.0130 | 1,215,135 | -0.00(-8.45%) |
Sep 13, 2017 | 0.0120 | 0.0142 | 0.0120 | 0.0142 | 1,058,708 | +0.00(+10.08%) |
Sep 12, 2017 | 0.0139 | 0.0148 | 0.0120 | 0.0129 | 891,518 | -0.00(-0.77%) |
Sep 11, 2017 | 0.0148 | 0.0150 | 0.0121 | 0.0130 | 2,242,474 | -0.00(-5.11%) |
Sep 08, 2017 | 0.0149 | 0.0151 | 0.0125 | 0.0137 | 4,186,717 | -0.00(-11.61%) |
Sep 07, 2017 | 0.0151 | 0.0157 | 0.0144 | 0.0155 | 613,285 | +0.00(+10.71%) |
Sep 06, 2017 | 0.0172 | 0.0172 | 0.0131 | 0.0140 | 4,513,081 | -0.00(-12.50%) |
Sep 05, 2017 | 0.0169 | 0.0172 | 0.0151 | 0.0160 | 1,110,773 | -0.00(-6.98%) |
Sep 01, 2017 | 0.0170 | 0.0174 | 0.0157 | 0.0172 | 1,193,072 | +0.00(+2.38%) |
Aug 31, 2017 | 0.0162 | 0.0172 | 0.0160 | 0.0168 | 681,648 | +0.00(+3.70%) |
Aug 30, 2017 | 0.0161 | 0.0178 | 0.0158 | 0.0162 | 1,192,021 | +0.00(+0.62%) |
Aug 29, 2017 | 0.0153 | 0.0186 | 0.0153 | 0.0161 | 1,471,418 | -0.00(-1.83%) |
Aug 28, 2017 | 0.0160 | 0.0170 | 0.0152 | 0.0164 | 817,834 | -0.00(-3.53%) |
Aug 25, 2017 | 0.0164 | 0.0182 | 0.0150 | 0.0170 | 2,520,097 | +0.00(+1.19%) |
Aug 24, 2017 | 0.0150 | 0.0170 | 0.0146 | 0.0168 | 2,360,435 | +0.00(+9.09%) |
Aug 23, 2017 | 0.0185 | 0.0195 | 0.0150 | 0.0154 | 4,307,318 | -0.00(-16.30%) |
Aug 22, 2017 | 0.0193 | 0.0193 | 0.0174 | 0.0184 | 1,503,301 | -0.00(-3.66%) |
Aug 21, 2017 | 0.0184 | 0.0205 | 0.0174 | 0.0191 | 1,271,014 | -0.00(-2.55%) |
Aug 18, 2017 | 0.0224 | 0.0224 | 0.0170 | 0.0196 | 2,496,796 | +0.00(+2.08%) |
Aug 17, 2017 | 0.0200 | 0.0214 | 0.0172 | 0.0192 | 1,780,349 | -0.00(-4.95%) |
Aug 16, 2017 | 0.0181 | 0.0225 | 0.0175 | 0.0202 | 1,453,563 | +0.00(+11.60%) |
Aug 15, 2017 | 0.0189 | 0.0189 | 0.0172 | 0.0181 | 1,991,382 | -0.00(-4.74%) |
Aug 14, 2017 | 0.0209 | 0.0209 | 0.0181 | 0.0190 | 2,369,727 | -0.00(-6.86%) |
Aug 11, 2017 | 0.0207 | 0.0210 | 0.0195 | 0.0204 | 2,595,793 | -0.00(-5.12%) |
Aug 10, 2017 | 0.0249 | 0.0249 | 0.0195 | 0.0215 | 2,338,086 | -0.00(-6.52%) |
Aug 09, 2017 | 0.0228 | 0.0242 | 0.0206 | 0.0230 | 2,514,814 | -0.00(-2.95%) |
Aug 08, 2017 | 0.0217 | 0.0237 | 0.0205 | 0.0237 | 2,710,872 | +0.00(+8.22%) |
Aug 07, 2017 | 0.0240 | 0.0240 | 0.0195 | 0.0219 | 3,190,457 | +0.00(+5.29%) |
Aug 04, 2017 | 0.0192 | 0.0220 | 0.0180 | 0.0208 | 4,646,670 | +0.00(+2.46%) |
Aug 03, 2017 | 0.0172 | 0.0207 | 0.0157 | 0.0203 | 10,051,454 | +0.00(+23.03%) |
Aug 02, 2017 | 0.0172 | 0.0172 | 0.0152 | 0.0165 | 1,567,216 | -0.00(-1.79%) |