Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.0108 | 0.0120 | 0.0108 | 0.0120 | 171,410 | +0.00(+11.11%) |
Oct 30, 2017 | 0.0115 | 0.0115 | 0.0108 | 0.0108 | 48,400 | -0.00(-4.42%) |
Oct 27, 2017 | 0.0111 | 0.0113 | 0.0110 | 0.0113 | 237,448 | +0.00(+1.80%) |
Oct 26, 2017 | 0.0126 | 0.0126 | 0.0110 | 0.0111 | 110,182 | -0.00(-11.90%) |
Oct 25, 2017 | 0.0113 | 0.0126 | 0.0113 | 0.0126 | 15,900 | +0.00(+0.38%) |
Oct 24, 2017 | 0.0148 | 0.0148 | 0.0120 | 0.0126 | 2,600 | -0.00(-19.02%) |
Oct 23, 2017 | 0.0110 | 0.0155 | 0.0107 | 0.0155 | 52,975 | +0.00(+43.62%) |
Oct 20, 2017 | 0.0109 | 0.0109 | 0.0107 | 0.0108 | 128,000 | -0.00(-2.77%) |
Oct 19, 2017 | 0.0111 | 0.0111 | 0.0107 | 0.0111 | 1,277,803 | +0.00(+0.00%) |
Oct 18, 2017 | 0.0148 | 0.0152 | 0.0109 | 0.0111 | 3,857,213 | -0.00(-27.92%) |
Oct 17, 2017 | 0.0153 | 0.0154 | 0.0126 | 0.0154 | 82,032 | +0.00(+0.65%) |
Oct 16, 2017 | 0.0128 | 0.0154 | 0.0128 | 0.0153 | 44,247 | +0.00(+19.53%) |
Oct 13, 2017 | 0.0154 | 0.0154 | 0.0128 | 0.0128 | 37,001 | -0.00(-16.88%) |
Oct 12, 2017 | 0.0130 | 0.0154 | 0.0129 | 0.0154 | 29,600 | +0.00(+2.67%) |
Oct 11, 2017 | 0.0158 | 0.0158 | 0.0121 | 0.0150 | 134,304 | -0.00(-6.24%) |
Oct 10, 2017 | 0.0158 | 0.0160 | 0.0158 | 0.0160 | 55,350 | +0.00(+1.45%) |
Oct 09, 2017 | 0.0160 | 0.0160 | 0.0157 | 0.0158 | 17,308 | +0.00(+0.44%) |
Oct 06, 2017 | 0.0160 | 0.0160 | 0.0157 | 0.0157 | 82,023 | -0.00(-0.02%) |
Oct 05, 2017 | 0.0155 | 0.0158 | 0.0155 | 0.0157 | 176,235 | -0.00(-0.61%) |
Oct 04, 2017 | 0.0155 | 0.0158 | 0.0155 | 0.0158 | 7,250 | +0.00(+0.96%) |
Oct 02, 2017 | 0.0157 | 0.0157 | 0.0157 | 0 | +0.00(+0.97%) | |
Sep 29, 2017 | 0.0160 | 0.0160 | 0.0155 | 0.0155 | 7,862 | -0.00(-3.13%) |
Sep 28, 2017 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 70,784 | +0.00(+3.23%) |
Sep 27, 2017 | 0.0160 | 0.0160 | 0.0155 | 0.0155 | 128,300 | +0.00(+0.00%) |
Sep 26, 2017 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 40,600 | +0.00(+0.00%) |
Sep 25, 2017 | 0.0155 | 0.0156 | 0.0155 | 0.0155 | 33,678 | +0.00(+0.00%) |
Sep 22, 2017 | 0.0160 | 0.0160 | 0.0155 | 0.0155 | 95,000 | +0.00(+0.00%) |
Sep 21, 2017 | 0.0155 | 0.0165 | 0.0155 | 0.0155 | 158,633 | -0.00(-6.06%) |
Sep 20, 2017 | 0.0155 | 0.0165 | 0.0155 | 0.0165 | 43,549 | +0.00(+6.45%) |
Sep 19, 2017 | 0.0155 | 0.0165 | 0.0155 | 0.0155 | 85,661 | +0.00(+0.00%) |
Sep 18, 2017 | 0.0163 | 0.0165 | 0.0155 | 0.0155 | 64,022 | -0.00(-6.06%) |
Sep 15, 2017 | 0.0155 | 0.0165 | 0.0155 | 0.0165 | 21,760 | +0.00(+6.45%) |
Sep 14, 2017 | 0.0156 | 0.0169 | 0.0155 | 0.0155 | 362,402 | -0.00(-8.21%) |
Sep 13, 2017 | 0.0159 | 0.0169 | 0.0156 | 0.0169 | 59,248 | +0.00(+8.25%) |
Sep 12, 2017 | 0.0155 | 0.0170 | 0.0155 | 0.0156 | 40,600 | -0.00(-4.29%) |
Sep 11, 2017 | 0.0170 | 0.0170 | 0.0163 | 0.0163 | 15,208 | +0.00(+2.37%) |
Sep 08, 2017 | 0.0156 | 0.0159 | 0.0156 | 0.0159 | 40,350 | +0.00(+2.06%) |
Sep 07, 2017 | 0.0155 | 0.0170 | 0.0155 | 0.0156 | 170,000 | +0.00(+0.65%) |
Sep 06, 2017 | 0.0167 | 0.0167 | 0.0155 | 0.0155 | 71,800 | -0.00(-6.93%) |
Sep 05, 2017 | 0.0155 | 0.0167 | 0.0155 | 0.0167 | 50,931 | +0.00(+6.76%) |
Sep 01, 2017 | 0.0155 | 0.0163 | 0.0155 | 0.0156 | 97,306 | -0.00(-4.00%) |
Aug 31, 2017 | 0.0155 | 0.0170 | 0.0155 | 0.0163 | 158,798 | +0.00(+4.84%) |
Aug 30, 2017 | 0.0155 | 0.0163 | 0.0155 | 0.0155 | 114,514 | +0.00(+0.00%) |
Aug 29, 2017 | 0.0155 | 0.0170 | 0.0155 | 0.0155 | 85,136 | +0.00(+0.00%) |
Aug 28, 2017 | 0.0155 | 0.0163 | 0.0155 | 0.0155 | 135,403 | +0.00(+0.00%) |
Aug 25, 2017 | 0.0170 | 0.0170 | 0.0155 | 0.0155 | 31,425 | +0.00(+0.00%) |
Aug 24, 2017 | 0.0157 | 0.0170 | 0.0155 | 0.0155 | 99,300 | -0.00(-1.27%) |
Aug 23, 2017 | 0.0165 | 0.0165 | 0.0157 | 0.0157 | 38,300 | +0.00(+0.00%) |
Aug 22, 2017 | 0.0155 | 0.0165 | 0.0155 | 0.0157 | 26,950 | +0.00(+1.29%) |
Aug 21, 2017 | 0.0182 | 0.0182 | 0.0155 | 0.0155 | 195,080 | -0.00(-0.64%) |
Aug 18, 2017 | 0.0160 | 0.0184 | 0.0155 | 0.0156 | 190,900 | -0.00(-2.50%) |
Aug 17, 2017 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | 108,742 | +0.00(+3.23%) |
Aug 16, 2017 | 0.0155 | 0.0160 | 0.0155 | 0.0155 | 15,803 | +0.00(+0.00%) |
Aug 15, 2017 | 0.0160 | 0.0160 | 0.0155 | 0.0155 | 56,588 | -0.00(-3.13%) |
Aug 14, 2017 | 0.0176 | 0.0176 | 0.0155 | 0.0160 | 404,312 | -0.00(-4.76%) |
Aug 11, 2017 | 0.0168 | 0.0176 | 0.0168 | 0.0168 | 49,800 | +0.00(+1.57%) |
Aug 10, 2017 | 0.0160 | 0.0168 | 0.0155 | 0.0165 | 52,443 | +0.00(+6.71%) |
Aug 09, 2017 | 0.0170 | 0.0170 | 0.0155 | 0.0155 | 116,363 | -0.00(-8.74%) |
Aug 08, 2017 | 0.0155 | 0.0170 | 0.0155 | 0.0170 | 28,700 | +0.00(+0.50%) |
Aug 07, 2017 | 0.0170 | 0.0170 | 0.0156 | 0.0169 | 13,800 | -0.00(-0.59%) |
Aug 04, 2017 | 0.0156 | 0.0170 | 0.0155 | 0.0170 | 77,850 | +0.00(+8.97%) |
Aug 03, 2017 | 0.0157 | 0.0174 | 0.0156 | 0.0156 | 248,493 | -0.00(-0.64%) |
Aug 02, 2017 | 0.0172 | 0.0185 | 0.0157 | 0.0157 | 55,350 | -0.00(-7.97%) |