Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.0100 | 0.0135 | 0.0100 | 0.0135 | 5,500 | +0.00(+35.00%) |
Oct 30, 2017 | 0.0118 | 0.0118 | 0.0100 | 0.0100 | 8,010 | +0.00(+0.00%) |
Oct 27, 2017 | 0.0118 | 0.0118 | 0.0100 | 0.0100 | 6,000 | -0.00(-7.41%) |
Oct 26, 2017 | 0.0125 | 0.0125 | 0.0108 | 0.0108 | 13,500 | -0.00(-13.60%) |
Oct 25, 2017 | 0.0125 | 0.0126 | 0.0125 | 0.0125 | 15,000 | -0.00(-10.68%) |
Oct 24, 2017 | 0.0125 | 0.0140 | 0.0125 | 0.0140 | 4,100 | +0.00(+11.96%) |
Oct 23, 2017 | 0.0125 | 0.0126 | 0.0125 | 0.0125 | 2,220 | -0.00(-20.63%) |
Oct 20, 2017 | 0.0125 | 0.0158 | 0.0125 | 0.0158 | 6,850 | +0.00(+26.00%) |
Oct 19, 2017 | 0.0158 | 0.0158 | 0.0125 | 0.0125 | 14,400 | -0.00(-20.63%) |
Oct 18, 2017 | 0.0143 | 0.0158 | 0.0125 | 0.0158 | 14,035 | -0.00(-17.11%) |
Oct 17, 2017 | 0.0190 | 0.0192 | 0.0190 | 0.0190 | 41,700 | -0.00(-5.00%) |
Oct 16, 2017 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 17,375 | +0.00(+0.00%) |
Oct 13, 2017 | 0.0144 | 0.0200 | 0.0140 | 0.0200 | 112,182 | +0.01(+53.85%) |
Oct 12, 2017 | 0.0125 | 0.0158 | 0.0125 | 0.0130 | 7,440 | +0.00(+7.44%) |
Oct 11, 2017 | 0.0123 | 0.0095 | 0.0121 | 53,204 | +0.00(+12.40%) | |
Oct 10, 2017 | 0.0095 | 0.0108 | 0.0095 | 0.0108 | 2,200 | +0.00(+19.61%) |
Oct 06, 2017 | 0.0090 | 0.0090 | 0.0090 | 65 | +0.00(+2.27%) | |
Oct 05, 2017 | 0.0073 | 0.0088 | 0.0073 | 0.0088 | 1,308 | -0.01(-41.91%) |
Oct 04, 2017 | 0.0060 | 0.0152 | 0.0060 | 0.0152 | 2,800 | +0.01(+50.00%) |
Oct 03, 2017 | 0.0120 | 0.0150 | 0.0100 | 0.0101 | 266,376 | +0.00(+1.00%) |
Oct 02, 2017 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 124,763 | +0.00(+0.00%) |
Sep 29, 2017 | 0.0200 | 0.0200 | 0.0051 | 0.0100 | 223,928 | -0.00(-24.81%) |
Sep 28, 2017 | 0.0165 | 0.0200 | 0.0101 | 0.0133 | 382,300 | -0.00(-27.12%) |
Sep 27, 2017 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 20,000 | +0.00(+10.61%) |
Sep 26, 2017 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 120 | +0.00(+0.00%) |
Sep 25, 2017 | 0.0140 | 0.0165 | 0.0140 | 0.0165 | 16,800 | -0.00(-23.26%) |
Sep 22, 2017 | 0.0131 | 0.0215 | 0.0131 | 0.0215 | 77,200 | +0.00(+7.50%) |
Sep 21, 2017 | 0.0200 | 0.0200 | 0.0199 | 0.0200 | 22,565 | +0.00(+0.00%) |
Sep 20, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 152,584 | +0.00(+0.00%) |
Sep 19, 2017 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 167,050 | -0.01(-30.80%) |
Sep 18, 2017 | 0.0200 | 0.0289 | 0.0200 | 0.0289 | 79,700 | +0.00(+0.00%) |
Sep 15, 2017 | 0.0194 | 0.0289 | 0.0194 | 0.0289 | 10,010 | +0.00(+0.31%) |
Sep 14, 2017 | 0.0201 | 0.0289 | 0.0201 | 0.0288 | 22,900 | +0.01(+44.05%) |
Sep 13, 2017 | 0.0200 | 0.0299 | 0.0200 | 0.0200 | 7,356 | -0.01(-20.00%) |
Sep 12, 2017 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 90,300 | +0.00(+0.00%) |
Sep 08, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Sep 07, 2017 | 0.0360 | 0.0360 | 0.0280 | 0.0300 | 190,119 | +0.00(+0.00%) |
Sep 06, 2017 | 0.0354 | 0.0354 | 0.0300 | 0.0300 | 255,700 | +0.00(+0.00%) |
Sep 05, 2017 | 0.0300 | 0.0314 | 0.0300 | 0.0300 | 72,384 | -0.00(-3.54%) |
Sep 01, 2017 | 0.0390 | 0.0400 | 0.0300 | 0.0311 | 126,970 | -0.00(-2.81%) |
Aug 31, 2017 | 0.0350 | 0.0350 | 0.0300 | 0.0320 | 33,664 | -0.01(-19.80%) |
Aug 30, 2017 | 0.0400 | 0.0400 | 0.0399 | 0.0399 | 2,530 | -0.00(-0.25%) |
Aug 29, 2017 | 0.0340 | 0.0400 | 0.0310 | 0.0400 | 16,460 | +0.01(+14.32%) |
Aug 28, 2017 | 0.0340 | 0.0400 | 0.0340 | 0.0350 | 12,599 | -0.00(-10.28%) |
Aug 25, 2017 | 0.0310 | 0.0390 | 0.0310 | 0.0390 | 26,550 | +0.00(+8.33%) |
Aug 24, 2017 | 0.0371 | 0.0400 | 0.0360 | 0.0360 | 33,000 | +0.00(+0.00%) |
Aug 23, 2017 | 0.0260 | 0.0400 | 0.0260 | 0.0360 | 91,675 | +0.01(+44.00%) |
Aug 22, 2017 | 0.0213 | 0.0275 | 0.0213 | 0.0250 | 3,730 | +0.01(+25.00%) |
Aug 21, 2017 | 0.0330 | 0.0400 | 0.0200 | 0.0200 | 251,000 | -0.01(-39.39%) |
Aug 18, 2017 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 2,000 | +0.00(+0.00%) |
Aug 17, 2017 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 18,600 | -0.02(-33.80%) |
Aug 16, 2017 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 510 | -0.00(-4.13%) |
Aug 15, 2017 | 0.0326 | 0.0540 | 0.0326 | 0.0520 | 12,042 | +0.02(+59.51%) |
Aug 14, 2017 | 0.0321 | 0.0414 | 0.0321 | 0.0326 | 31,626 | -0.02(-39.63%) |
Aug 11, 2017 | 0.0312 | 0.0540 | 0.0312 | 0.0540 | 1,500 | +0.02(+56.98%) |
Aug 10, 2017 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 10,055 | +0.00(+14.29%) |
Aug 09, 2017 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 21,700 | -0.00(-2.90%) |
Aug 08, 2017 | 0.0373 | 0.0373 | 0.0310 | 0.0310 | 56,373 | -0.01(-20.51%) |
Aug 07, 2017 | 0.0418 | 0.0418 | 0.0386 | 0.0390 | 6,000 | +0.00(+4.56%) |
Aug 04, 2017 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 500 | +0.00(+0.03%) |
Aug 03, 2017 | 0.0351 | 0.0373 | 0.0351 | 0.0373 | 6,480 | -0.00(-6.78%) |