Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.0450 | 0.0450 | 0.0351 | 0.0352 | 1,591,422 | -0.00(-12.00%) |
Aug 30, 2017 | 0.0445 | 0.0660 | 0.0219 | 0.0400 | 7,238,780 | -0.00(-10.11%) |
Aug 29, 2017 | 0.0475 | 0.0475 | 0.0414 | 0.0445 | 340,946 | -0.00(-6.71%) |
Aug 28, 2017 | 0.0455 | 0.0500 | 0.0430 | 0.0477 | 641,268 | -0.00(-0.42%) |
Aug 25, 2017 | 0.0477 | 0.0500 | 0.0431 | 0.0479 | 1,043,900 | +0.00(+6.44%) |
Aug 24, 2017 | 0.0480 | 0.0480 | 0.0405 | 0.0450 | 1,328,519 | +0.00(+6.38%) |
Aug 23, 2017 | 0.0495 | 0.0500 | 0.0400 | 0.0423 | 2,309,827 | -0.01(-18.34%) |
Aug 22, 2017 | 0.0540 | 0.0540 | 0.0500 | 0.0518 | 262,890 | -0.00(-4.07%) |
Aug 21, 2017 | 0.0540 | 0.0560 | 0.0510 | 0.0540 | 408,662 | +0.00(+0.00%) |
Aug 18, 2017 | 0.0500 | 0.0550 | 0.0500 | 0.0540 | 453,295 | +0.00(+7.78%) |
Aug 17, 2017 | 0.0560 | 0.0560 | 0.0501 | 0.0501 | 1,277,296 | -0.00(-8.07%) |
Aug 16, 2017 | 0.0510 | 0.0560 | 0.0500 | 0.0545 | 967,572 | +0.00(+4.81%) |
Aug 15, 2017 | 0.0500 | 0.0550 | 0.0480 | 0.0520 | 1,614,592 | +0.00(+7.00%) |
Aug 14, 2017 | 0.0410 | 0.0500 | 0.0400 | 0.0486 | 1,817,057 | +0.01(+20.00%) |
Aug 11, 2017 | 0.0398 | 0.0409 | 0.0355 | 0.0405 | 1,404,098 | +0.00(+1.84%) |
Aug 10, 2017 | 0.0470 | 0.0470 | 0.0390 | 0.0398 | 1,441,013 | -0.00(-6.64%) |
Aug 09, 2017 | 0.0390 | 0.0470 | 0.0370 | 0.0426 | 3,881,039 | +0.00(+9.51%) |
Aug 08, 2017 | 0.0390 | 0.0390 | 0.0362 | 0.0389 | 502,737 | -0.00(-2.75%) |
Aug 07, 2017 | 0.0390 | 0.0400 | 0.0370 | 0.0400 | 837,015 | +0.00(+11.11%) |
Aug 04, 2017 | 0.0355 | 0.0379 | 0.0355 | 0.0360 | 278,081 | -0.00(-5.26%) |
Aug 03, 2017 | 0.0390 | 0.0390 | 0.0365 | 0.0380 | 1,262,715 | +0.00(+4.11%) |
Aug 02, 2017 | 0.0390 | 0.0391 | 0.0355 | 0.0365 | 632,503 | -0.00(-6.17%) |
Aug 01, 2017 | 0.0400 | 0.0400 | 0.0351 | 0.0389 | 654,052 | +0.00(+4.29%) |
Jul 31, 2017 | 0.0400 | 0.0400 | 0.0370 | 0.0373 | 515,908 | -0.00(-6.75%) |
Jul 28, 2017 | 0.0399 | 0.0400 | 0.0375 | 0.0400 | 246,921 | +0.00(+0.25%) |
Jul 27, 2017 | 0.0399 | 0.0410 | 0.0375 | 0.0399 | 523,083 | -0.00(-1.14%) |
Jul 26, 2017 | 0.0400 | 0.0408 | 0.0399 | 0.0404 | 125,209 | -0.00(-1.07%) |
Jul 25, 2017 | 0.0410 | 0.0410 | 0.0380 | 0.0408 | 828,929 | -0.00(-0.24%) |
Jul 24, 2017 | 0.0391 | 0.0410 | 0.0385 | 0.0409 | 336,247 | +0.00(+4.87%) |
Jul 21, 2017 | 0.0399 | 0.0410 | 0.0380 | 0.0390 | 468,150 | -0.00(-2.50%) |
Jul 20, 2017 | 0.0402 | 0.0415 | 0.0390 | 0.0400 | 1,051,794 | -0.00(-3.61%) |
Jul 19, 2017 | 0.0429 | 0.0435 | 0.0400 | 0.0415 | 1,068,820 | +0.00(+3.75%) |
Jul 18, 2017 | 0.0400 | 0.0429 | 0.0390 | 0.0400 | 843,508 | +0.00(+1.27%) |
Jul 17, 2017 | 0.0420 | 0.0455 | 0.0390 | 0.0395 | 1,192,700 | -0.00(-5.95%) |
Jul 14, 2017 | 0.0473 | 0.0473 | 0.0420 | 0.0420 | 1,077,874 | -0.00(-7.08%) |
Jul 13, 2017 | 0.0495 | 0.0499 | 0.0440 | 0.0452 | 750,526 | -0.00(-8.69%) |
Jul 12, 2017 | 0.0410 | 0.0495 | 0.0410 | 0.0495 | 622,451 | +0.01(+17.86%) |
Jul 11, 2017 | 0.0463 | 0.0486 | 0.0350 | 0.0420 | 1,891,111 | -0.01(-11.58%) |
Jul 10, 2017 | 0.0510 | 0.0510 | 0.0462 | 0.0475 | 331,515 | -0.00(-4.04%) |
Jul 07, 2017 | 0.0500 | 0.0500 | 0.0463 | 0.0495 | 106,105 | -0.00(-0.80%) |
Jul 06, 2017 | 0.0490 | 0.0510 | 0.0453 | 0.0499 | 669,470 | -0.00(-2.16%) |
Jul 05, 2017 | 0.0500 | 0.0510 | 0.0460 | 0.0510 | 408,882 | +0.00(+8.51%) |
Jul 03, 2017 | 0.0500 | 0.0500 | 0.0451 | 0.0470 | 188,167 | -0.00(-5.62%) |
Jun 30, 2017 | 0.0540 | 0.0540 | 0.0470 | 0.0498 | 892,596 | -0.00(-0.40%) |
Jun 29, 2017 | 0.0545 | 0.0545 | 0.0500 | 0.0500 | 654,597 | -0.00(-1.19%) |
Jun 28, 2017 | 0.0510 | 0.0550 | 0.0490 | 0.0506 | 256,484 | -0.00(-4.58%) |
Jun 27, 2017 | 0.0560 | 0.0560 | 0.0500 | 0.0530 | 514,289 | -0.00(-3.59%) |
Jun 26, 2017 | 0.0560 | 0.0560 | 0.0510 | 0.0550 | 1,617,834 | +0.00(+10.00%) |
Jun 23, 2017 | 0.0530 | 0.0560 | 0.0417 | 0.0500 | 976,577 | -0.00(-5.30%) |
Jun 22, 2017 | 0.0580 | 0.0580 | 0.0528 | 0.0528 | 1,449,245 | -0.00(-4.00%) |
Jun 21, 2017 | 0.0571 | 0.0579 | 0.0537 | 0.0550 | 567,630 | +0.00(+0.92%) |
Jun 20, 2017 | 0.0560 | 0.0590 | 0.0540 | 0.0545 | 1,136,089 | -0.00(-7.31%) |
Jun 19, 2017 | 0.0550 | 0.0590 | 0.0550 | 0.0588 | 483,465 | +0.00(+6.72%) |
Jun 16, 2017 | 0.0590 | 0.0600 | 0.0550 | 0.0551 | 895,446 | -0.00(-6.61%) |
Jun 15, 2017 | 0.0578 | 0.0610 | 0.0560 | 0.0590 | 2,344,914 | -0.00(-1.01%) |
Jun 14, 2017 | 0.0600 | 0.0600 | 0.0570 | 0.0596 | 290,898 | +0.00(+3.65%) |
Jun 13, 2017 | 0.0620 | 0.0620 | 0.0574 | 0.0575 | 332,259 | -0.00(-4.96%) |
Jun 12, 2017 | 0.0620 | 0.0620 | 0.0570 | 0.0605 | 643,226 | +0.00(+0.83%) |
Jun 09, 2017 | 0.0600 | 0.0610 | 0.0560 | 0.0600 | 1,977,734 | +0.00(+7.14%) |
Jun 08, 2017 | 0.0620 | 0.0620 | 0.0555 | 0.0560 | 861,895 | -0.01(-9.68%) |
Jun 07, 2017 | 0.0670 | 0.0670 | 0.0600 | 0.0620 | 848,258 | -0.00(-0.16%) |
Jun 06, 2017 | 0.0619 | 0.0655 | 0.0590 | 0.0621 | 749,310 | +0.00(+1.53%) |
Jun 05, 2017 | 0.0605 | 0.0620 | 0.0581 | 0.0612 | 284,916 | +0.00(+0.27%) |
Jun 02, 2017 | 0.0575 | 0.0610 | 0.0550 | 0.0610 | 1,483,988 | +0.00(+3.39%) |