Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.0207 | 0.0207 | 0.0207 | 0 | +0.00(+10.70%) | |
Dec 28, 2017 | 0.0138 | 0.0195 | 0.0138 | 0.0187 | 2,579,714 | +0.00(+31.23%) |
Dec 27, 2017 | 0.0142 | 0.0150 | 0.0135 | 0.0143 | 608,155 | +0.00(+1.79%) |
Dec 26, 2017 | 0.0130 | 0.0142 | 0.0130 | 0.0140 | 1,602,165 | +0.00(+3.70%) |
Dec 22, 2017 | 0.0140 | 0.0142 | 0.0125 | 0.0135 | 1,099,922 | +0.00(+0.00%) |
Dec 21, 2017 | 0.0139 | 0.0139 | 0.0125 | 0.0135 | 247,255 | -0.00(-2.17%) |
Dec 20, 2017 | 0.0097 | 0.0144 | 0.0097 | 0.0138 | 357,325 | +0.00(+17.95%) |
Dec 19, 2017 | 0.0107 | 0.0117 | 0.0107 | 0.0117 | 50,000 | +0.00(+0.00%) |
Dec 18, 2017 | 0.0100 | 0.0117 | 0.0081 | 0.0117 | 731,349 | +0.00(+21.88%) |
Dec 15, 2017 | 0.0117 | 0.0117 | 0.0096 | 0.0096 | 497,674 | -0.00(-17.95%) |
Dec 14, 2017 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 78,359 | -0.00(-0.34%) |
Dec 13, 2017 | 0.0112 | 0.0119 | 0.0103 | 0.0117 | 148,000 | -0.00(-0.51%) |
Dec 12, 2017 | 0.0112 | 0.0144 | 0.0112 | 0.0118 | 1,482,850 | +0.00(+2.61%) |
Dec 11, 2017 | 0.0120 | 0.0120 | 0.0100 | 0.0115 | 492,600 | +0.00(+4.55%) |
Dec 08, 2017 | 0.0110 | 0.0124 | 0.0100 | 0.0110 | 761,156 | +0.00(+10.00%) |
Dec 07, 2017 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 312,430 | +0.00(+0.00%) |
Dec 06, 2017 | 0.0100 | 0.0105 | 0.0095 | 0.0100 | 618,561 | +0.00(+11.11%) |
Dec 05, 2017 | 0.0098 | 0.0100 | 0.0090 | 0.0090 | 111,561 | -0.00(-10.00%) |
Dec 04, 2017 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 420,100 | +0.00(+0.00%) |
Dec 01, 2017 | 0.0099 | 0.0100 | 0.0090 | 0.0100 | 98,050 | +0.00(+10.50%) |
Nov 30, 2017 | 0.0090 | 0.0100 | 0.0081 | 0.0091 | 93,500 | +0.00(+13.13%) |
Nov 29, 2017 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 141,000 | -0.00(-15.79%) |
Nov 28, 2017 | 0.0095 | 0.0101 | 0.0085 | 0.0095 | 168,228 | -0.00(-9.52%) |
Nov 27, 2017 | 0.0105 | 0.0105 | 0.0076 | 0.0105 | 634,177 | +0.00(+0.00%) |
Nov 24, 2017 | 0.0105 | 0.0105 | 0.0091 | 0.0105 | 58,450 | +0.00(+0.00%) |
Nov 22, 2017 | 0.0093 | 0.0105 | 0.0075 | 0.0105 | 69,166 | +0.00(+7.14%) |
Nov 21, 2017 | 0.0095 | 0.0098 | 0.0095 | 0.0098 | 98,500 | +0.00(+11.36%) |
Nov 20, 2017 | 0.0089 | 0.0089 | 0.0088 | 0.0088 | 41,450 | -0.00(-1.12%) |
Nov 17, 2017 | 0.0100 | 0.0100 | 0.0085 | 0.0089 | 151,500 | +0.00(+8.54%) |
Nov 16, 2017 | 0.0085 | 0.0085 | 0.0082 | 0.0082 | 207,352 | -0.00(-1.80%) |
Nov 15, 2017 | 0.0085 | 0.0085 | 0.0082 | 0.0083 | 100,264 | +0.00(+4.37%) |
Nov 14, 2017 | 0.0080 | 0.0084 | 0.0080 | 0.0080 | 84,500 | +0.00(+0.00%) |
Nov 13, 2017 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 107,605 | -0.00(-5.88%) |
Nov 10, 2017 | 0.0082 | 0.0085 | 0.0080 | 0.0085 | 371,300 | +0.00(+6.25%) |
Nov 09, 2017 | 0.0082 | 0.0084 | 0.0073 | 0.0080 | 404,445 | +0.00(+11.11%) |
Nov 08, 2017 | 0.0085 | 0.0085 | 0.0070 | 0.0072 | 91,275 | -0.00(-16.28%) |
Nov 07, 2017 | 0.0083 | 0.0086 | 0.0067 | 0.0086 | 70,260 | +0.00(+7.50%) |
Nov 06, 2017 | 0.0089 | 0.0089 | 0.0079 | 0.0080 | 191,750 | -0.00(-6.43%) |
Nov 03, 2017 | 0.0087 | 0.0089 | 0.0086 | 0.0086 | 23,000 | +0.00(+22.14%) |
Nov 02, 2017 | 0.0086 | 0.0099 | 0.0069 | 0.0070 | 165,500 | -0.00(-16.67%) |
Nov 01, 2017 | 0.0083 | 0.0084 | 0.0077 | 0.0084 | 88,000 | +0.00(+1.29%) |
Oct 31, 2017 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 22,700 | +0.00(+1.13%) |
Oct 30, 2017 | 0.0087 | 0.0087 | 0.0082 | 0.0082 | 321,113 | -0.00(-14.58%) |
Oct 27, 2017 | 0.0095 | 0.0096 | 0.0089 | 0.0096 | 91,247 | +0.00(+1.05%) |
Oct 26, 2017 | 0.0115 | 0.0115 | 0.0095 | 0.0095 | 27,777 | +0.00(+5.56%) |
Oct 25, 2017 | 0.0092 | 0.0092 | 0.0081 | 0.0090 | 73,654 | -0.00(-4.26%) |
Oct 24, 2017 | 0.0100 | 0.0100 | 0.0075 | 0.0094 | 78,000 | -0.00(-8.74%) |
Oct 23, 2017 | 0.0096 | 0.0103 | 0.0085 | 0.0103 | 170,920 | +0.00(+13.19%) |
Oct 20, 2017 | 0.0085 | 0.0091 | 0.0082 | 0.0091 | 76,059 | -0.00(-17.27%) |
Oct 19, 2017 | 0.0112 | 0.0112 | 0.0109 | 0.0110 | 253,920 | +0.00(+27.91%) |
Oct 18, 2017 | 0.0091 | 0.0091 | 0.0085 | 0.0086 | 68,341 | -0.00(-7.29%) |
Oct 17, 2017 | 0.0096 | 0.0103 | 0.0080 | 0.0093 | 157,578 | -0.00(-14.11%) |
Oct 16, 2017 | 0.0100 | 0.0108 | 0.0085 | 0.0108 | 124,746 | -0.00(-6.09%) |
Oct 13, 2017 | 0.0097 | 0.0120 | 0.0091 | 0.0115 | 1,190,201 | +0.00(+26.37%) |
Oct 12, 2017 | 0.0087 | 0.0109 | 0.0087 | 0.0091 | 439,017 | -0.00(-10.70%) |
Oct 11, 2017 | 0.0071 | 0.0107 | 0.0071 | 0.0102 | 280,214 | +0.00(+19.88%) |
Oct 10, 2017 | 0.0090 | 0.0094 | 0.0085 | 0.0085 | 209,722 | -0.00(-5.56%) |
Oct 09, 2017 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 114,437 | -0.00(-13.38%) |
Oct 06, 2017 | 0.0124 | 0.0125 | 0.0070 | 0.0104 | 677,073 | -0.00(-16.21%) |
Oct 05, 2017 | 0.0115 | 0.0129 | 0.0110 | 0.0124 | 818,192 | +0.00(+8.39%) |
Oct 04, 2017 | 0.0120 | 0.0130 | 0.0105 | 0.0114 | 1,022,635 | -0.00(-4.67%) |
Oct 03, 2017 | 0.0098 | 0.0120 | 0.0093 | 0.0120 | 1,516,354 | +0.00(+26.32%) |