Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.0095 | 0.0097 | 0.0076 | 0.0080 | 2,208,817 | -0.00(-15.79%) |
Aug 30, 2017 | 0.0099 | 0.0101 | 0.0092 | 0.0095 | 1,399,712 | -0.00(-5.00%) |
Aug 29, 2017 | 0.0100 | 0.0101 | 0.0096 | 0.0100 | 1,149,276 | +0.00(+4.71%) |
Aug 28, 2017 | 0.0095 | 0.0115 | 0.0095 | 0.0095 | 2,794,316 | -0.00(-11.57%) |
Aug 25, 2017 | 0.0210 | 0.0210 | 0.0092 | 0.0108 | 2,307,599 | +0.00(+4.85%) |
Aug 24, 2017 | 0.0108 | 0.0108 | 0.0094 | 0.0103 | 680,100 | -0.00(-4.63%) |
Aug 23, 2017 | 0.0108 | 0.0108 | 0.0090 | 0.0108 | 5,476,211 | +0.00(+0.00%) |
Aug 22, 2017 | 0.0126 | 0.0127 | 0.0095 | 0.0108 | 6,438,515 | -0.00(-12.27%) |
Aug 21, 2017 | 0.0100 | 0.0131 | 0.0099 | 0.0123 | 6,182,787 | +0.00(+24.34%) |
Aug 18, 2017 | 0.0091 | 0.0102 | 0.0085 | 0.0099 | 3,173,467 | +0.00(+8.79%) |
Aug 17, 2017 | 0.0080 | 0.0108 | 0.0060 | 0.0091 | 3,619,455 | -0.00(-13.26%) |
Aug 16, 2017 | 0.0099 | 0.0109 | 0.0096 | 0.0105 | 1,113,489 | +0.00(+5.02%) |
Aug 15, 2017 | 0.0096 | 0.0100 | 0.0092 | 0.0100 | 3,701,623 | +0.00(+4.06%) |
Aug 14, 2017 | 0.0090 | 0.0115 | 0.0074 | 0.0096 | 15,028,163 | -0.00(-11.93%) |
Aug 11, 2017 | 0.0124 | 0.0125 | 0.0085 | 0.0109 | 5,073,464 | -0.00(-11.38%) |
Aug 10, 2017 | 0.0116 | 0.0135 | 0.0112 | 0.0123 | 4,278,318 | +0.00(+2.50%) |
Aug 09, 2017 | 0.0130 | 0.0140 | 0.0112 | 0.0120 | 1,894,553 | -0.00(-7.69%) |
Aug 08, 2017 | 0.0122 | 0.0135 | 0.0112 | 0.0130 | 4,665,123 | -0.00(-1.52%) |
Aug 07, 2017 | 0.0130 | 0.0140 | 0.0117 | 0.0132 | 4,506,484 | -0.00(-2.94%) |
Aug 04, 2017 | 0.0146 | 0.0146 | 0.0117 | 0.0136 | 5,352,882 | -0.00(-7.48%) |
Aug 03, 2017 | 0.0168 | 0.0169 | 0.0116 | 0.0147 | 9,088,357 | -0.00(-6.07%) |
Aug 02, 2017 | 0.0186 | 0.0186 | 0.0151 | 0.0157 | 4,829,751 | -0.00(-15.86%) |
Aug 01, 2017 | 0.0188 | 0.0197 | 0.0170 | 0.0186 | 3,276,136 | -0.00(-1.22%) |
Jul 31, 2017 | 0.0185 | 0.0197 | 0.0175 | 0.0188 | 3,917,454 | -0.00(-3.44%) |
Jul 28, 2017 | 0.0185 | 0.0205 | 0.0175 | 0.0195 | 6,087,542 | +0.00(+9.55%) |
Jul 27, 2017 | 0.0182 | 0.0219 | 0.0157 | 0.0178 | 15,666,855 | -0.00(-0.56%) |
Jul 26, 2017 | 0.0166 | 0.0179 | 0.0157 | 0.0179 | 3,158,287 | +0.00(+7.83%) |
Jul 25, 2017 | 0.0198 | 0.0215 | 0.0145 | 0.0166 | 14,085,996 | -0.00(-13.99%) |
Jul 24, 2017 | 0.0162 | 0.0195 | 0.0155 | 0.0193 | 8,166,587 | +0.00(+19.65%) |
Jul 21, 2017 | 0.0160 | 0.0168 | 0.0147 | 0.0161 | 2,042,104 | -0.00(-0.43%) |
Jul 20, 2017 | 0.0168 | 0.0130 | 0.0162 | 6,799,654 | +0.00(+5.06%) | |
Jul 19, 2017 | 0.0126 | 0.0170 | 0.0120 | 0.0154 | 12,674,997 | +0.00(+22.38%) |
Jul 18, 2017 | 0.0140 | 0.0140 | 0.0101 | 0.0126 | 7,212,679 | -0.00(-3.74%) |
Jul 17, 2017 | 0.0143 | 0.0144 | 0.0116 | 0.0131 | 2,912,130 | +0.00(+8.18%) |
Jul 14, 2017 | 0.0130 | 0.0144 | 0.0113 | 0.0121 | 3,378,315 | -0.00(-8.33%) |
Jul 13, 2017 | 0.0112 | 0.0172 | 0.0102 | 0.0132 | 9,763,146 | +0.00(+22.22%) |
Jul 12, 2017 | 0.0109 | 0.0115 | 0.0093 | 0.0108 | 3,448,025 | -0.00(-1.82%) |
Jul 11, 2017 | 0.0147 | 0.0148 | 0.0091 | 0.0110 | 17,569,532 | -0.00(-26.17%) |
Jul 10, 2017 | 0.0119 | 0.0149 | 0.0119 | 0.0149 | 9,803,437 | +0.00(+24.38%) |
Jul 07, 2017 | 0.0150 | 0.0161 | 0.0120 | 0.0120 | 12,014,233 | -0.00(-15.64%) |
Jul 06, 2017 | 0.0099 | 0.0169 | 0.0090 | 0.0142 | 23,430,980 | +0.00(+43.43%) |
Jul 05, 2017 | 0.0110 | 0.0110 | 0.0080 | 0.0099 | 5,968,085 | -0.00(-1.00%) |
Jul 03, 2017 | 0.0078 | 0.0118 | 0.0077 | 0.0100 | 11,121,556 | +0.00(+29.87%) |
Jun 30, 2017 | 0.0075 | 0.0077 | 0.0071 | 0.0077 | 2,541,119 | +0.00(+2.67%) |
Jun 29, 2017 | 0.0073 | 0.0076 | 0.0070 | 0.0075 | 651,514 | +0.00(+2.74%) |
Jun 28, 2017 | 0.0070 | 0.0075 | 0.0070 | 0.0073 | 765,840 | +0.00(+4.29%) |
Jun 27, 2017 | 0.0075 | 0.0075 | 0.0063 | 0.0070 | 1,434,767 | -0.00(-6.67%) |
Jun 26, 2017 | 0.0067 | 0.0075 | 0.0059 | 0.0075 | 2,174,973 | +0.00(+8.24%) |
Jun 23, 2017 | 0.0067 | 0.0070 | 0.0062 | 0.0069 | 3,709,441 | +0.00(+4.20%) |
Jun 22, 2017 | 0.0067 | 0.0067 | 0.0058 | 0.0066 | 2,106,766 | +0.00(+0.76%) |
Jun 21, 2017 | 0.0065 | 0.0067 | 0.0054 | 0.0066 | 2,396,313 | +0.00(+2.17%) |
Jun 20, 2017 | 0.0061 | 0.0069 | 0.0058 | 0.0065 | 2,022,982 | +0.00(+5.90%) |
Jun 19, 2017 | 0.0063 | 0.0063 | 0.0054 | 0.0061 | 1,219,624 | -0.00(-3.17%) |
Jun 16, 2017 | 0.0067 | 0.0067 | 0.0052 | 0.0063 | 723,588 | -0.00(-3.82%) |
Jun 15, 2017 | 0.0069 | 0.0069 | 0.0052 | 0.0066 | 2,313,630 | -0.00(-0.76%) |
Jun 14, 2017 | 0.0064 | 0.0066 | 0.0056 | 0.0066 | 807,850 | +0.00(+4.27%) |
Jun 13, 2017 | 0.0065 | 0.0067 | 0.0056 | 0.0063 | 2,542,713 | -0.00(-2.62%) |
Jun 12, 2017 | 0.0050 | 0.0065 | 0.0043 | 0.0065 | 2,518,164 | +0.00(+0.00%) |
Jun 09, 2017 | 0.0065 | 0.0068 | 0.0056 | 0.0065 | 1,522,843 | +0.00(+0.00%) |
Jun 08, 2017 | 0.0067 | 0.0067 | 0.0048 | 0.0065 | 2,057,998 | -0.00(-0.76%) |
Jun 07, 2017 | 0.0076 | 0.0076 | 0.0048 | 0.0066 | 4,845,005 | -0.00(-6.43%) |
Jun 06, 2017 | 0.0061 | 0.0070 | 0.0060 | 0.0070 | 5,215,190 | +0.00(+14.75%) |
Jun 05, 2017 | 0.0056 | 0.0063 | 0.0056 | 0.0061 | 5,613,966 | +0.00(+10.11%) |
Jun 02, 2017 | 0.0063 | 0.0063 | 0.0047 | 0.0055 | 4,499,850 | -0.00(-13.44%) |