Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.0090 | 0.0097 | 0.0081 | 0.0086 | 586,243 | -0.00(-4.44%) |
Sep 28, 2017 | 0.0082 | 0.0090 | 0.0080 | 0.0090 | 947,000 | +0.00(+11.11%) |
Sep 27, 2017 | 0.0085 | 0.0098 | 0.0078 | 0.0081 | 1,076,572 | -0.00(-1.22%) |
Sep 26, 2017 | 0.0094 | 0.0094 | 0.0067 | 0.0082 | 2,317,955 | -0.00(-12.77%) |
Sep 25, 2017 | 0.0098 | 0.0098 | 0.0081 | 0.0094 | 418,187 | -0.00(-4.08%) |
Sep 22, 2017 | 0.0086 | 0.0098 | 0.0077 | 0.0098 | 394,566 | +0.00(+13.95%) |
Sep 21, 2017 | 0.0095 | 0.0099 | 0.0086 | 0.0086 | 201,705 | -0.00(-13.13%) |
Sep 20, 2017 | 0.0095 | 0.0099 | 0.0090 | 0.0099 | 823,037 | +0.00(+4.21%) |
Sep 19, 2017 | 0.0092 | 0.0095 | 0.0088 | 0.0095 | 780,632 | +0.00(+3.26%) |
Sep 18, 2017 | 0.0085 | 0.0092 | 0.0085 | 0.0092 | 1,326,459 | +0.00(+8.24%) |
Sep 15, 2017 | 0.0089 | 0.0090 | 0.0075 | 0.0085 | 1,326,305 | +0.00(+8.70%) |
Sep 14, 2017 | 0.0079 | 0.0090 | 0.0071 | 0.0078 | 523,158 | -0.00(-1.01%) |
Sep 13, 2017 | 0.0081 | 0.0090 | 0.0075 | 0.0079 | 745,200 | -0.00(-2.47%) |
Sep 12, 2017 | 0.0090 | 0.0090 | 0.0080 | 0.0081 | 611,387 | -0.00(-2.41%) |
Sep 11, 2017 | 0.0078 | 0.0090 | 0.0078 | 0.0083 | 287,916 | +0.00(+2.47%) |
Sep 08, 2017 | 0.0088 | 0.0088 | 0.0078 | 0.0081 | 213,142 | -0.00(-6.90%) |
Sep 07, 2017 | 0.0090 | 0.0090 | 0.0080 | 0.0087 | 251,573 | -0.00(-3.33%) |
Sep 06, 2017 | 0.0094 | 0.0094 | 0.0075 | 0.0090 | 476,452 | -0.00(-4.26%) |
Sep 05, 2017 | 0.0095 | 0.0095 | 0.0076 | 0.0094 | 215,374 | -0.00(-1.05%) |
Sep 01, 2017 | 0.0071 | 0.0095 | 0.0071 | 0.0095 | 947,715 | +0.00(+48.44%) |
Aug 31, 2017 | 0.0079 | 0.0079 | 0.0064 | 0.0064 | 421,606 | -0.00(-18.99%) |
Aug 30, 2017 | 0.0092 | 0.0096 | 0.0068 | 0.0079 | 623,600 | -0.00(-15.05%) |
Aug 29, 2017 | 0.0095 | 0.0095 | 0.0076 | 0.0093 | 819,061 | -0.00(-2.11%) |
Aug 28, 2017 | 0.0092 | 0.0099 | 0.0090 | 0.0095 | 766,636 | +0.00(+3.26%) |
Aug 25, 2017 | 0.0085 | 0.0095 | 0.0075 | 0.0092 | 2,238,147 | +0.00(+8.24%) |
Aug 24, 2017 | 0.0080 | 0.0090 | 0.0072 | 0.0085 | 1,871,021 | +0.00(+11.84%) |
Aug 23, 2017 | 0.0062 | 0.0079 | 0.0062 | 0.0076 | 1,211,125 | +0.00(+2.70%) |
Aug 22, 2017 | 0.0079 | 0.0079 | 0.0062 | 0.0074 | 1,438,950 | -0.00(-6.33%) |
Aug 21, 2017 | 0.0080 | 0.0080 | 0.0070 | 0.0079 | 490,051 | +0.00(+3.95%) |
Aug 18, 2017 | 0.0068 | 0.0088 | 0.0068 | 0.0076 | 4,419,804 | +0.00(+38.18%) |
Aug 17, 2017 | 0.0061 | 0.0069 | 0.0055 | 0.0055 | 531,799 | +0.00(+0.00%) |
Aug 16, 2017 | 0.0061 | 0.0069 | 0.0055 | 0.0055 | 1,147,856 | -0.00(-6.78%) |
Aug 15, 2017 | 0.0069 | 0.0069 | 0.0056 | 0.0059 | 290,430 | -0.00(-14.49%) |
Aug 14, 2017 | 0.0069 | 0.0072 | 0.0063 | 0.0069 | 291,256 | +0.00(+0.00%) |
Aug 11, 2017 | 0.0067 | 0.0069 | 0.0067 | 0.0069 | 50,920 | +0.00(+0.00%) |
Aug 10, 2017 | 0.0072 | 0.0072 | 0.0056 | 0.0069 | 169,282 | -0.00(-4.17%) |
Aug 09, 2017 | 0.0073 | 0.0073 | 0.0060 | 0.0072 | 663,850 | -0.00(-1.37%) |
Aug 08, 2017 | 0.0068 | 0.0073 | 0.0055 | 0.0073 | 391,295 | +0.00(+62.22%) |
Aug 07, 2017 | 0.0061 | 0.0073 | 0.0045 | 0.0045 | 705,420 | -0.00(-32.33%) |
Aug 04, 2017 | 0.0072 | 0.0072 | 0.0066 | 0.0066 | 20,690 | -0.00(-7.64%) |
Aug 03, 2017 | 0.0070 | 0.0072 | 0.0062 | 0.0072 | 859,170 | -0.00(-1.37%) |
Aug 02, 2017 | 0.0074 | 0.0074 | 0.0065 | 0.0073 | 161,530 | -0.00(-2.67%) |
Aug 01, 2017 | 0.0076 | 0.0076 | 0.0065 | 0.0075 | 219,494 | +0.00(+0.13%) |
Jul 31, 2017 | 0.0060 | 0.0078 | 0.0060 | 0.0075 | 454,519 | +0.00(+7.00%) |
Jul 28, 2017 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 51,006 | -0.00(-13.58%) |
Jul 27, 2017 | 0.0060 | 0.0088 | 0.0057 | 0.0081 | 1,217,662 | +0.00(+24.79%) |
Jul 26, 2017 | 0.0066 | 0.0066 | 0.0065 | 0.0065 | 112,000 | -0.00(-0.14%) |
Jul 25, 2017 | 0.0063 | 0.0066 | 0.0058 | 0.0065 | 713,895 | +0.00(+3.17%) |
Jul 24, 2017 | 0.0053 | 0.0063 | 0.0062 | 0.0063 | 573,008 | +0.00(+1.61%) |
Jul 21, 2017 | 0.0065 | 0.0065 | 0.0054 | 0.0062 | 1,286,196 | -0.00(-4.62%) |
Jul 20, 2017 | 0.0065 | 0.0065 | 0.0036 | 0.0065 | 2,095,695 | +0.00(+0.00%) |
Jul 19, 2017 | 0.0054 | 0.0070 | 0.0054 | 0.0065 | 1,000,916 | -0.00(-4.41%) |
Jul 18, 2017 | 0.0068 | 0.0075 | 0.0062 | 0.0068 | 452,233 | -0.00(-1.45%) |
Jul 17, 2017 | 0.0068 | 0.0071 | 0.0067 | 0.0069 | 516,629 | -0.00(-1.43%) |
Jul 14, 2017 | 0.0067 | 0.0074 | 0.0067 | 0.0070 | 350,403 | -0.00(-1.41%) |
Jul 13, 2017 | 0.0073 | 0.0073 | 0.0065 | 0.0071 | 373,051 | +0.00(+1.43%) |
Jul 12, 2017 | 0.0073 | 0.0073 | 0.0066 | 0.0070 | 376,467 | -0.00(-5.41%) |
Jul 11, 2017 | 0.0067 | 0.0074 | 0.0063 | 0.0074 | 919,371 | +0.00(+12.12%) |
Jul 10, 2017 | 0.0077 | 0.0077 | 0.0066 | 0.0066 | 403,275 | -0.00(-10.76%) |
Jul 07, 2017 | 0.0067 | 0.0074 | 0.0067 | 0.0074 | 267,317 | -0.00(-1.39%) |
Jul 06, 2017 | 0.0068 | 0.0075 | 0.0065 | 0.0075 | 866,258 | +0.00(+10.29%) |
Jul 05, 2017 | 0.0078 | 0.0078 | 0.0068 | 0.0068 | 271,104 | -0.00(-5.56%) |