Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.0145 | 0.0145 | 0.0140 | 0.0140 | 84,833 | +0.00(+16.67%) |
Nov 29, 2017 | 0.0103 | 0.0141 | 0.0103 | 0.0120 | 224,811 | -0.00(-11.11%) |
Nov 28, 2017 | 0.0121 | 0.0140 | 0.0103 | 0.0135 | 80,705 | +0.00(+0.00%) |
Nov 27, 2017 | 0.0140 | 0.0148 | 0.0113 | 0.0135 | 347,824 | +0.00(+46.74%) |
Nov 24, 2017 | 0.0143 | 0.0150 | 0.0071 | 0.0092 | 2,132,549 | -0.01(-42.50%) |
Nov 22, 2017 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 33,628 | +0.00(+0.00%) |
Nov 21, 2017 | 0.0143 | 0.0175 | 0.0143 | 0.0160 | 149,550 | +0.00(+14.29%) |
Nov 20, 2017 | 0.0146 | 0.0159 | 0.0130 | 0.0140 | 125,607 | +0.00(+4.01%) |
Nov 17, 2017 | 0.0145 | 0.0145 | 0.0131 | 0.0135 | 127,608 | -0.00(-0.30%) |
Nov 16, 2017 | 0.0139 | 0.0149 | 0.0135 | 0.0135 | 140,029 | -0.00(-0.28%) |
Nov 15, 2017 | 0.0140 | 0.0140 | 0.0135 | 0.0135 | 66,381 | -0.00(-3.09%) |
Nov 14, 2017 | 0.0139 | 0.0159 | 0.0135 | 0.0140 | 156,257 | -0.00(-2.31%) |
Nov 13, 2017 | 0.0170 | 0.0170 | 0.0135 | 0.0143 | 155,931 | -0.00(-16.37%) |
Nov 10, 2017 | 0.0160 | 0.0171 | 0.0155 | 0.0171 | 44,000 | +0.00(+6.88%) |
Nov 09, 2017 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | 50,000 | +0.00(+4.58%) |
Nov 08, 2017 | 0.0145 | 0.0180 | 0.0145 | 0.0153 | 110,501 | +0.00(+6.99%) |
Nov 07, 2017 | 0.0160 | 0.0180 | 0.0143 | 0.0143 | 18,033 | -0.00(-20.11%) |
Nov 06, 2017 | 0.0140 | 0.0180 | 0.0140 | 0.0179 | 46,739 | -0.00(-0.56%) |
Nov 03, 2017 | 0.0160 | 0.0191 | 0.0145 | 0.0180 | 354,790 | +0.00(+12.50%) |
Nov 02, 2017 | 0.0150 | 0.0219 | 0.0140 | 0.0160 | 291,826 | -0.00(-4.76%) |
Nov 01, 2017 | 0.0127 | 0.0600 | 0.0127 | 0.0168 | 9,258,692 | +0.00(+40.00%) |
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%) |