Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+0.84%) | |
Dec 29, 2016 | 0.0120 | 0.0120 | 0.0109 | 0.0119 | 503,139 | -0.00(-7.75%) |
Dec 28, 2016 | 0.0113 | 0.0129 | 0.0105 | 0.0129 | 469,500 | +0.00(+19.44%) |
Dec 27, 2016 | 0.0130 | 0.0130 | 0.0105 | 0.0108 | 1,218,753 | -0.00(-16.92%) |
Dec 23, 2016 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+4.00%) | |
Dec 22, 2016 | 0.0125 | 0.0151 | 0.0125 | 0.0125 | 500,814 | +0.00(+0.00%) |
Dec 21, 2016 | 0.0138 | 0.0174 | 0.0110 | 0.0125 | 2,447,999 | -0.00(-7.41%) |
Dec 20, 2016 | 0.0130 | 0.0140 | 0.0129 | 0.0135 | 1,056,017 | +0.00(+3.85%) |
Dec 19, 2016 | 0.0200 | 0.0200 | 0.0100 | 0.0130 | 3,157,240 | -0.01(-35.00%) |
Dec 16, 2016 | 0.0229 | 0.0229 | 0.0176 | 0.0200 | 776,500 | +0.00(+0.00%) |
Dec 15, 2016 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 391,996 | +0.01(+65.29%) |
Dec 14, 2016 | 0.0252 | 0.0311 | 0.0121 | 0.0121 | 2,573,158 | -0.01(-53.46%) |
Dec 13, 2016 | 0.0319 | 0.0319 | 0.0253 | 0.0260 | 491,200 | -0.01(-20.97%) |
Dec 12, 2016 | 0.0310 | 0.0351 | 0.0300 | 0.0329 | 343,744 | +0.00(+6.13%) |
Dec 09, 2016 | 0.0478 | 0.0478 | 0.0300 | 0.0310 | 114,056 | -0.00(-11.17%) |
Dec 08, 2016 | 0.0386 | 0.0408 | 0.0252 | 0.0349 | 346,752 | -0.00(-10.51%) |
Dec 07, 2016 | 0.0380 | 0.0480 | 0.0380 | 0.0390 | 719,518 | +0.00(+4.42%) |
Dec 06, 2016 | 0.0410 | 0.0410 | 0.0257 | 0.0374 | 101,150 | -0.01(-15.69%) |
Dec 05, 2016 | 0.0471 | 0.0471 | 0.0413 | 0.0443 | 185,405 | -0.00(-2.64%) |
Dec 02, 2016 | 0.0456 | 0.0480 | 0.0431 | 0.0455 | 274,250 | +0.00(+1.56%) |
Dec 01, 2016 | 0.0483 | 0.0500 | 0.0430 | 0.0448 | 446,244 | -0.01(-10.40%) |
Nov 30, 2016 | 0.0500 | 0.0535 | 0.0500 | 0.0500 | 187,358 | -0.00(-6.54%) |
Nov 29, 2016 | 0.0520 | 0.0535 | 0.0466 | 0.0535 | 130,717 | +0.00(+7.00%) |
Nov 28, 2016 | 0.0450 | 0.0535 | 0.0420 | 0.0500 | 1,307,896 | +0.01(+13.64%) |
Nov 25, 2016 | 0.0400 | 0.0440 | 0.0398 | 0.0440 | 1,185,739 | +0.00(+12.82%) |
Nov 23, 2016 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+7.59%) | |
Nov 22, 2016 | 0.0357 | 0.0375 | 0.0331 | 0.0362 | 81,798 | -0.00(-2.82%) |
Nov 21, 2016 | 0.0251 | 0.0375 | 0.0250 | 0.0373 | 566,707 | +0.00(+9.71%) |
Nov 18, 2016 | 0.0223 | 0.0340 | 0.0223 | 0.0340 | 67,800 | +0.01(+23.64%) |
Nov 17, 2016 | 0.0240 | 0.0308 | 0.0220 | 0.0275 | 34,800 | -0.00(-8.03%) |
Nov 16, 2016 | 0.0281 | 0.0337 | 0.0240 | 0.0299 | 126,306 | -0.00(-6.56%) |
Nov 15, 2016 | 0.0309 | 0.0345 | 0.0275 | 0.0320 | 17,000 | -0.00(-7.25%) |
Nov 14, 2016 | 0.0330 | 0.0350 | 0.0330 | 0.0345 | 198,394 | +0.00(+11.83%) |
Nov 11, 2016 | 0.0335 | 0.0335 | 0.0305 | 0.0308 | 38,627 | -0.00(-7.63%) |
Nov 10, 2016 | 0.0295 | 0.0334 | 0.0286 | 0.0334 | 74,587 | +0.00(+11.71%) |
Nov 09, 2016 | 0.0330 | 0.0330 | 0.0271 | 0.0299 | 63,500 | -0.00(-9.39%) |
Nov 08, 2016 | 0.0330 | 0.0330 | 0.0280 | 0.0330 | 104,450 | +0.00(+0.00%) |
Nov 07, 2016 | 0.0271 | 0.0334 | 0.0271 | 0.0330 | 12,500 | +0.00(+10.00%) |
Nov 04, 2016 | 0.0294 | 0.0340 | 0.0287 | 0.0300 | 25,000 | -0.00(-11.76%) |
Nov 03, 2016 | 0.0280 | 0.0349 | 0.0230 | 0.0340 | 60,318 | -0.00(-2.58%) |
Nov 02, 2016 | 0.0317 | 0.0349 | 0.0222 | 0.0349 | 79,116 | +0.00(+16.33%) |
Nov 01, 2016 | 0.0370 | 0.0370 | 0.0250 | 0.0300 | 581,541 | -0.00(-7.69%) |
Oct 31, 2016 | 0.0335 | 0.0375 | 0.0223 | 0.0325 | 392,951 | -0.00(-4.13%) |
Oct 28, 2016 | 0.0345 | 0.0345 | 0.0210 | 0.0339 | 53,600 | +0.01(+54.09%) |
Oct 27, 2016 | 0.0271 | 0.0309 | 0.0220 | 0.0220 | 20,000 | -0.01(-36.23%) |
Oct 26, 2016 | 0.0345 | 0.0345 | 0.0278 | 0.0345 | 3,421 | -0.00(-0.29%) |
Oct 25, 2016 | 0.0350 | 0.0350 | 0.0271 | 0.0346 | 100,100 | +0.00(+4.85%) |
Oct 24, 2016 | 0.0361 | 0.0361 | 0.0300 | 0.0330 | 143,958 | -0.01(-13.39%) |
Oct 21, 2016 | 0.0415 | 0.0415 | 0.0300 | 0.0381 | 329,800 | -0.00(-6.85%) |
Oct 20, 2016 | 0.0333 | 0.0410 | 0.0333 | 0.0409 | 117,069 | -0.00(-3.76%) |
Oct 19, 2016 | 0.0400 | 0.0450 | 0.0370 | 0.0425 | 122,861 | +0.00(+8.97%) |
Oct 18, 2016 | 0.0300 | 0.0500 | 0.0300 | 0.0390 | 478,466 | +0.00(+0.00%) |
Oct 17, 2016 | 0.0330 | 0.0390 | 0.0300 | 0.0390 | 26,000 | -0.01(-13.33%) |
Oct 14, 2016 | 0.0350 | 0.0450 | 0.0330 | 0.0450 | 71,600 | +0.00(+9.76%) |
Oct 13, 2016 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 5,000 | -0.01(-16.33%) |
Oct 12, 2016 | 0.0500 | 0.0500 | 0.0326 | 0.0490 | 43,800 | -0.00(-2.00%) |
Oct 11, 2016 | 0.0325 | 0.0500 | 0.0325 | 0.0500 | 33,291 | +0.01(+31.23%) |
Oct 10, 2016 | 0.0485 | 0.0485 | 0.0330 | 0.0381 | 31,000 | -0.01(-22.56%) |
Oct 07, 2016 | 0.0365 | 0.0499 | 0.0325 | 0.0492 | 48,300 | +0.01(+36.29%) |
Oct 06, 2016 | 0.0324 | 0.0619 | 0.0324 | 0.0361 | 80,500 | -0.00(-9.75%) |
Oct 05, 2016 | 0.0502 | 0.0502 | 0.0300 | 0.0400 | 175,751 | -0.01(-20.79%) |
Oct 04, 2016 | 0.0510 | 0.0510 | 0.0504 | 0.0505 | 195,000 | -0.00(-0.20%) |