Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 0.0133 | 0.0137 | 0.0107 | 0.0110 | 3,195,991 | -0.00(-9.09%) |
Oct 28, 2016 | 0.0140 | 0.0140 | 0.0110 | 0.0121 | 1,772,517 | -0.00(-9.02%) |
Oct 27, 2016 | 0.0145 | 0.0155 | 0.0133 | 0.0133 | 2,291,385 | -0.00(-8.28%) |
Oct 26, 2016 | 0.0110 | 0.0145 | 0.0109 | 0.0145 | 1,126,903 | +0.00(+21.85%) |
Oct 25, 2016 | 0.0120 | 0.0120 | 0.0110 | 0.0119 | 555,350 | +0.00(+8.18%) |
Oct 24, 2016 | 0.0110 | 0.0115 | 0.0095 | 0.0110 | 3,298,278 | +0.00(+0.00%) |
Oct 21, 2016 | 0.0110 | 0.0129 | 0.0110 | 0.0110 | 769,892 | -0.00(-7.56%) |
Oct 20, 2016 | 0.0120 | 0.0131 | 0.0110 | 0.0119 | 838,837 | +0.00(+0.00%) |
Oct 19, 2016 | 0.0110 | 0.0119 | 0.0100 | 0.0119 | 2,547,121 | +0.00(+22.68%) |
Oct 18, 2016 | 0.0119 | 0.0119 | 0.0097 | 0.0097 | 5,244,687 | -0.00(-18.49%) |
Oct 17, 2016 | 0.0149 | 0.0165 | 0.0106 | 0.0119 | 6,836,695 | -0.00(-5.93%) |
Oct 14, 2016 | 0.0091 | 0.0126 | 0.0090 | 0.0126 | 1,745,943 | +0.00(+39.01%) |
Oct 13, 2016 | 0.0090 | 0.0101 | 0.0090 | 0.0091 | 1,384,213 | -0.00(-14.95%) |
Oct 12, 2016 | 0.0100 | 0.0114 | 0.0091 | 0.0107 | 2,680,329 | +0.00(+18.89%) |
Oct 11, 2016 | 0.0100 | 0.0120 | 0.0089 | 0.0090 | 4,321,253 | -0.00(-9.09%) |
Oct 10, 2016 | 0.0080 | 0.0099 | 0.0080 | 0.0099 | 384,582 | +0.00(+25.32%) |
Oct 07, 2016 | 0.0080 | 0.0081 | 0.0078 | 0.0079 | 772,269 | +0.00(+0.00%) |
Oct 06, 2016 | 0.0080 | 0.0089 | 0.0079 | 0.0079 | 177,300 | -0.00(-1.25%) |
Oct 05, 2016 | 0.0091 | 0.0091 | 0.0080 | 0.0080 | 285,143 | -0.00(-1.23%) |
Oct 04, 2016 | 0.0090 | 0.0100 | 0.0081 | 0.0081 | 599,926 | -0.00(-10.00%) |
Oct 03, 2016 | 0.0084 | 0.0090 | 0.0082 | 0.0090 | 247,000 | +0.00(+12.50%) |
Sep 30, 2016 | 0.0094 | 0.0100 | 0.0080 | 0.0080 | 340,499 | -0.00(-11.11%) |
Sep 29, 2016 | 0.0089 | 0.0090 | 0.0081 | 0.0090 | 1,058,559 | +0.00(+5.88%) |
Sep 28, 2016 | 0.0078 | 0.0085 | 0.0078 | 0.0085 | 695,810 | +0.00(+3.66%) |
Sep 27, 2016 | 0.0084 | 0.0091 | 0.0078 | 0.0082 | 588,071 | -0.00(-8.89%) |
Sep 26, 2016 | 0.0081 | 0.0090 | 0.0080 | 0.0090 | 432,054 | +0.00(+12.50%) |
Sep 23, 2016 | 0.0080 | 0.0084 | 0.0080 | 0.0080 | 337,026 | +0.00(+2.56%) |
Sep 22, 2016 | 0.0096 | 0.0096 | 0.0078 | 0.0078 | 79,739 | -0.00(-14.29%) |
Sep 21, 2016 | 0.0099 | 0.0150 | 0.0090 | 0.0091 | 437,089 | +0.00(+6.88%) |
Sep 20, 2016 | 0.0099 | 0.0099 | 0.0085 | 0.0085 | 2,500 | +0.00(+2.58%) |
Sep 19, 2016 | 0.0088 | 0.0091 | 0.0080 | 0.0083 | 830,087 | +0.00(+1.22%) |
Sep 16, 2016 | 0.0090 | 0.0091 | 0.0082 | 0.0082 | 238,575 | -0.00(-13.68%) |
Sep 15, 2016 | 0.0100 | 0.0100 | 0.0092 | 0.0095 | 234,000 | -0.00(-5.00%) |
Sep 14, 2016 | 0.0097 | 0.0110 | 0.0086 | 0.0100 | 448,898 | +0.00(+5.26%) |
Sep 13, 2016 | 0.0100 | 0.0100 | 0.0090 | 0.0095 | 773,182 | +0.00(+10.47%) |
Sep 12, 2016 | 0.0100 | 0.0100 | 0.0086 | 0.0086 | 861,669 | -0.00(-14.00%) |
Sep 09, 2016 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 180,000 | +0.00(+0.00%) |
Sep 08, 2016 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 803,986 | -0.00(-23.66%) |
Sep 07, 2016 | 0.0170 | 0.0170 | 0.0130 | 0.0131 | 1,494,200 | +0.00(+9.17%) |
Sep 06, 2016 | 0.0130 | 0.0170 | 0.0120 | 0.0120 | 1,296,899 | +0.00(+0.00%) |
Sep 02, 2016 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+51.52%) | |
Sep 01, 2016 | 0.0090 | 0.0090 | 0.0077 | 0.0079 | 353,700 | -0.00(-1.00%) |
Aug 31, 2016 | 0.0099 | 0.0099 | 0.0079 | 0.0080 | 645,709 | -0.00(-19.19%) |
Aug 30, 2016 | 0.0084 | 0.0100 | 0.0084 | 0.0099 | 1,426,735 | +0.00(+30.26%) |
Aug 29, 2016 | 0.0084 | 0.0084 | 0.0072 | 0.0076 | 350,545 | +0.00(+5.56%) |
Aug 26, 2016 | 0.0072 | 0.0085 | 0.0072 | 0.0072 | 219,375 | -0.00(-4.00%) |
Aug 25, 2016 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 289,275 | -0.00(-3.85%) |
Aug 23, 2016 | 0.0078 | 0.0078 | 0.0078 | 75 | -0.00(-2.50%) | |
Aug 22, 2016 | 0.0084 | 0.0084 | 0.0080 | 0.0080 | 220,025 | -0.00(-2.44%) |
Aug 19, 2016 | 0.0095 | 0.0099 | 0.0082 | 0.0082 | 440,000 | +0.00(+2.50%) |
Aug 18, 2016 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 350,750 | -0.00(-11.11%) |
Aug 17, 2016 | 0.0088 | 0.0100 | 0.0088 | 0.0090 | 1,511,064 | +0.00(+18.42%) |
Aug 16, 2016 | 0.0100 | 0.0100 | 0.0076 | 0.0076 | 2,700,231 | -0.00(-15.56%) |
Aug 15, 2016 | 0.0099 | 0.0099 | 0.0080 | 0.0090 | 435,004 | +0.00(+0.00%) |
Aug 12, 2016 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 417,604 | +0.00(+13.92%) |
Aug 11, 2016 | 0.0087 | 0.0099 | 0.0079 | 0.0079 | 777,103 | -0.00(-8.14%) |
Aug 09, 2016 | 0.0086 | 0.0086 | 0.0086 | 0 | -0.00(-14.00%) | |
Aug 08, 2016 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 749,000 | +0.00(+8.70%) |
Aug 05, 2016 | 0.0105 | 0.0120 | 0.0092 | 0.0092 | 864,275 | -0.00(-13.21%) |
Aug 04, 2016 | 0.0110 | 0.0120 | 0.0106 | 0.0106 | 252,008 | -0.00(-3.64%) |
Aug 03, 2016 | 0.0111 | 0.0111 | 0.0110 | 0.0110 | 50,000 | -0.00(-15.38%) |
Aug 02, 2016 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 378,190 | +0.00(+8.33%) |