Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.0242 | 0.0298 | 0.0242 | 0.0288 | 4,100 | +0.00(+0.00%) |
Oct 30, 2017 | 0.0251 | 0.0298 | 0.0251 | 0.0288 | 26,800 | -0.00(-3.22%) |
Oct 27, 2017 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 42,900 | -0.00(-0.67%) |
Oct 25, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Oct 24, 2017 | 0.0241 | 0.0300 | 0.0241 | 0.0300 | 38,048 | -0.00(-8.37%) |
Oct 23, 2017 | 0.0240 | 0.0333 | 0.0240 | 0.0327 | 5,200 | -0.00(-6.19%) |
Oct 20, 2017 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 2,000 | +0.01(+21.01%) |
Oct 19, 2017 | 0.0320 | 0.0320 | 0.0288 | 0.0288 | 4,300 | -0.01(-17.36%) |
Oct 18, 2017 | 0.0350 | 0.0350 | 0.0287 | 0.0349 | 3,396 | +0.01(+23.76%) |
Oct 17, 2017 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 7,425 | -0.01(-19.43%) |
Oct 16, 2017 | 0.0359 | 0.0359 | 0.0307 | 0.0350 | 39,000 | -0.00(-6.42%) |
Oct 12, 2017 | 0.0374 | 0.0374 | 0.0374 | 0 | +0.01(+19.87%) | |
Oct 11, 2017 | 0.0368 | 0.0368 | 0.0312 | 0.0312 | 101,900 | -0.00(-13.76%) |
Oct 10, 2017 | 0.0303 | 0.0380 | 0.0303 | 0.0362 | 103,349 | -0.00(-4.79%) |
Oct 09, 2017 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,900 | +0.00(+0.00%) |
Oct 06, 2017 | 0.0360 | 0.0380 | 0.0300 | 0.0380 | 23,800 | +0.00(+5.56%) |
Oct 05, 2017 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 158,259 | +0.00(+0.00%) |
Oct 04, 2017 | 0.0302 | 0.0360 | 0.0302 | 0.0360 | 334,629 | -0.00(-5.26%) |
Oct 03, 2017 | 0.0318 | 0.0380 | 0.0290 | 0.0380 | 910,758 | +0.01(+19.87%) |
Oct 02, 2017 | 0.0309 | 0.0380 | 0.0300 | 0.0317 | 121,643 | +0.00(+5.67%) |
Sep 29, 2017 | 0.0360 | 0.0360 | 0.0300 | 0.0300 | 156,000 | -0.00(-8.26%) |
Sep 27, 2017 | 0.0327 | 0.0327 | 0.0327 | 0 | +0.00(+9.00%) | |
Sep 26, 2017 | 0.0300 | 0.0360 | 0.0300 | 0.0300 | 89,300 | -0.00(-9.09%) |
Sep 25, 2017 | 0.0330 | 0.0360 | 0.0330 | 0.0330 | 164,742 | -0.00(-8.33%) |
Sep 22, 2017 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 14,000 | -0.00(-1.64%) |
Sep 20, 2017 | 0.0366 | 0.0366 | 0.0366 | 0 | +0.00(+3.62%) | |
Sep 19, 2017 | 0.0334 | 0.0358 | 0.0334 | 0.0353 | 103,535 | +0.00(+3.88%) |
Sep 18, 2017 | 0.0367 | 0.0378 | 0.0340 | 0.0340 | 269,273 | -0.00(-1.45%) |
Sep 15, 2017 | 0.0346 | 0.0391 | 0.0345 | 0.0345 | 252,322 | -0.00(-9.26%) |
Sep 14, 2017 | 0.0347 | 0.0390 | 0.0345 | 0.0380 | 99,517 | -0.00(-0.47%) |
Sep 13, 2017 | 0.0385 | 0.0391 | 0.0362 | 0.0382 | 162,042 | +0.00(+12.35%) |
Sep 12, 2017 | 0.0341 | 0.0386 | 0.0330 | 0.0340 | 116,000 | -0.00(-11.92%) |
Sep 11, 2017 | 0.0359 | 0.0387 | 0.0359 | 0.0386 | 21,020 | -0.00(-0.26%) |
Sep 08, 2017 | 0.0383 | 0.0387 | 0.0331 | 0.0387 | 103,000 | +0.00(+1.63%) |
Sep 07, 2017 | 0.0340 | 0.0392 | 0.0340 | 0.0381 | 107,000 | -0.00(-2.61%) |
Sep 06, 2017 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 2,500 | +0.00(+1.93%) |
Sep 05, 2017 | 0.0362 | 0.0389 | 0.0362 | 0.0384 | 50,400 | -0.00(-2.14%) |
Sep 01, 2017 | 0.0375 | 0.0375 | 0.0392 | 70,000 | +0.00(+4.53%) | |
Aug 31, 2017 | 0.0360 | 0.0392 | 0.0360 | 0.0375 | 545,894 | -0.00(-4.34%) |
Aug 30, 2017 | 0.0384 | 0.0392 | 0.0361 | 0.0392 | 160,200 | +0.00(+0.51%) |
Aug 29, 2017 | 0.0361 | 0.0393 | 0.0360 | 0.0390 | 249,100 | +0.00(+1.04%) |
Aug 28, 2017 | 0.0360 | 0.0390 | 0.0360 | 0.0386 | 89,213 | -0.00(-1.03%) |
Aug 24, 2017 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+2.63%) | |
Aug 23, 2017 | 0.0350 | 0.0390 | 0.0350 | 0.0380 | 96,437 | +0.00(+2.70%) |
Aug 22, 2017 | 0.0379 | 0.0379 | 0.0370 | 0.0370 | 11,200 | -0.00(-2.37%) |
Aug 21, 2017 | 0.0374 | 0.0400 | 0.0350 | 0.0379 | 157,482 | +0.00(+11.14%) |
Aug 18, 2017 | 0.0389 | 0.0390 | 0.0341 | 0.0341 | 81,466 | +0.00(+0.29%) |
Aug 17, 2017 | 0.0369 | 0.0393 | 0.0340 | 0.0340 | 39,000 | -0.00(-12.05%) |
Aug 16, 2017 | 0.0397 | 0.0398 | 0.0387 | 0.0387 | 20,000 | +0.01(+16.80%) |
Aug 15, 2017 | 0.0332 | 0.0400 | 0.0331 | 0.0331 | 35,224 | -0.00(-12.89%) |
Aug 14, 2017 | 0.0394 | 0.0395 | 0.0376 | 0.0380 | 253,850 | +0.00(+0.00%) |
Aug 11, 2017 | 0.0394 | 0.0394 | 0.0341 | 0.0380 | 44,707 | -0.00(-1.09%) |
Aug 10, 2017 | 0.0331 | 0.0394 | 0.0331 | 0.0384 | 38,250 | +0.00(+1.11%) |
Aug 09, 2017 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 40,000 | +0.00(+0.00%) |
Aug 08, 2017 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 200,000 | -0.00(-3.80%) |
Aug 07, 2017 | 0.0395 | 0.0395 | 0.0394 | 0.0395 | 65,369 | -0.00(-1.25%) |
Aug 04, 2017 | 0.0400 | 0.0415 | 0.0330 | 0.0400 | 276,758 | -0.00(-4.76%) |
Aug 03, 2017 | 0.0407 | 0.0420 | 0.0407 | 0.0420 | 9,000 | +0.01(+13.51%) |
Aug 02, 2017 | 0.0370 | 0.0410 | 0.0370 | 0.0370 | 75,000 | -0.00(-9.76%) |