Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.0095 | 0.0095 | 0.0080 | 0.0089 | 129,037 | -0.00(-4.19%) |
Aug 30, 2017 | 0.0097 | 0.0100 | 0.0093 | 0.0093 | 94,987 | -0.00(-7.00%) |
Aug 29, 2017 | 0.0100 | 0.0115 | 0.0100 | 0.0100 | 178,366 | +0.00(+0.00%) |
Aug 28, 2017 | 0.0101 | 0.0105 | 0.0097 | 0.0100 | 261,377 | +0.00(+2.04%) |
Aug 25, 2017 | 0.0100 | 0.0105 | 0.0098 | 0.0098 | 481,471 | -0.00(-2.97%) |
Aug 24, 2017 | 0.0109 | 0.0115 | 0.0100 | 0.0101 | 696,666 | +0.00(+1.00%) |
Aug 23, 2017 | 0.0109 | 0.0109 | 0.0100 | 0.0100 | 115,827 | -0.00(-9.09%) |
Aug 22, 2017 | 0.0130 | 0.0130 | 0.0100 | 0.0110 | 982,228 | -0.00(-15.38%) |
Aug 21, 2017 | 0.0102 | 0.0130 | 0.0099 | 0.0130 | 563,025 | +0.00(+18.18%) |
Aug 18, 2017 | 0.0130 | 0.0130 | 0.0100 | 0.0110 | 1,027,976 | -0.00(-15.38%) |
Aug 17, 2017 | 0.0131 | 0.0131 | 0.0122 | 0.0130 | 213,746 | -0.00(-0.76%) |
Aug 16, 2017 | 0.0137 | 0.0150 | 0.0121 | 0.0131 | 424,295 | -0.00(-9.39%) |
Aug 15, 2017 | 0.0152 | 0.0173 | 0.0140 | 0.0145 | 329,582 | -0.00(-17.38%) |
Aug 14, 2017 | 0.0219 | 0.0219 | 0.0145 | 0.0175 | 365,368 | +0.00(+12.18%) |
Aug 11, 2017 | 0.0140 | 0.0156 | 0.0131 | 0.0156 | 337,366 | +0.00(+4.00%) |
Aug 10, 2017 | 0.0197 | 0.0197 | 0.0150 | 0.0150 | 866,981 | -0.00(-21.05%) |
Aug 09, 2017 | 0.0209 | 0.0209 | 0.0170 | 0.0190 | 581,879 | -0.00(-3.55%) |
Aug 08, 2017 | 0.0210 | 0.0225 | 0.0197 | 0.0197 | 382,718 | -0.00(-6.19%) |
Aug 07, 2017 | 0.0220 | 0.0220 | 0.0190 | 0.0210 | 609,353 | +0.00(+5.00%) |
Aug 04, 2017 | 0.0220 | 0.0225 | 0.0185 | 0.0200 | 335,793 | -0.00(-8.09%) |
Aug 03, 2017 | 0.0272 | 0.0272 | 0.0170 | 0.0218 | 854,878 | -0.01(-27.47%) |
Aug 02, 2017 | 0.0440 | 0.0550 | 0.0250 | 0.0300 | 1,245,627 | -0.01(-25.00%) |
Aug 01, 2017 | 0.0129 | 0.0500 | 0.0129 | 0.0400 | 3,582,158 | +0.03(+220.00%) |
Jul 31, 2017 | 0.0125 | 0.0125 | 0.0115 | 0.0125 | 286,363 | -0.00(-3.85%) |
Jul 28, 2017 | 0.0126 | 0.0130 | 0.0126 | 0.0130 | 363,695 | -0.00(-18.75%) |
Jul 27, 2017 | 0.0144 | 0.0164 | 0.0125 | 0.0160 | 85,882 | +0.00(+1.45%) |
Jul 26, 2017 | 0.0126 | 0.0166 | 0.0125 | 0.0158 | 279,105 | +0.00(+5.15%) |
Jul 25, 2017 | 0.0165 | 0.0165 | 0.0145 | 0.0150 | 160,252 | +0.00(+0.00%) |
Jul 24, 2017 | 0.0148 | 0.0170 | 0.0126 | 0.0150 | 232,620 | -0.00(-11.76%) |
Jul 21, 2017 | 0.0120 | 0.0257 | 0.0104 | 0.0170 | 445,305 | +0.00(+13.33%) |
Jul 20, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 195,940 | -0.00(-5.66%) |
Jul 19, 2017 | 0.0133 | 0.0159 | 0.0120 | 0.0159 | 50,872 | +0.00(+31.85%) |
Jul 18, 2017 | 0.0177 | 0.0177 | 0.0118 | 0.0121 | 230,970 | -0.00(-4.40%) |
Jul 17, 2017 | 0.0140 | 0.0140 | 0.0123 | 0.0126 | 216,844 | -0.00(-15.34%) |
Jul 14, 2017 | 0.0151 | 0.0151 | 0.0149 | 0.0149 | 152,052 | -0.00(-24.75%) |
Jul 13, 2017 | 0.0220 | 0.0220 | 0.0132 | 0.0198 | 25,204 | -0.00(-11.21%) |
Jul 12, 2017 | 0.0200 | 0.0223 | 0.0148 | 0.0223 | 225,376 | +0.01(+47.68%) |
Jul 11, 2017 | 0.0177 | 0.0199 | 0.0150 | 0.0151 | 187,032 | -0.00(-24.12%) |
Jul 10, 2017 | 0.0230 | 0.0230 | 0.0151 | 0.0199 | 79,018 | -0.00(-9.55%) |
Jul 07, 2017 | 0.0200 | 0.0220 | 0.0197 | 0.0220 | 430,033 | +0.00(+10.00%) |
Jul 06, 2017 | 0.0205 | 0.0239 | 0.0200 | 0.0200 | 197,308 | -0.00(-14.89%) |
Jul 05, 2017 | 0.0257 | 0.0257 | 0.0208 | 0.0235 | 180,008 | -0.00(-4.55%) |
Jul 03, 2017 | 0.0250 | 0.0250 | 0.0246 | 0.0246 | 82,704 | -0.00(-4.20%) |
Jun 30, 2017 | 0.0235 | 0.0257 | 0.0203 | 0.0257 | 319,874 | +0.00(+9.36%) |
Jun 29, 2017 | 0.0206 | 0.0235 | 0.0206 | 0.0235 | 131,908 | +0.00(+12.44%) |
Jun 28, 2017 | 0.0207 | 0.0254 | 0.0206 | 0.0209 | 14,019 | -0.00(-18.68%) |
Jun 27, 2017 | 0.0280 | 0.0328 | 0.0201 | 0.0257 | 169,482 | -0.00(-10.63%) |
Jun 26, 2017 | 0.0290 | 0.0300 | 0.0280 | 0.0288 | 53,971 | -0.00(-13.48%) |
Jun 23, 2017 | 0.0320 | 0.0332 | 0.0293 | 0.0332 | 109,378 | +0.00(+12.47%) |
Jun 22, 2017 | 0.0300 | 0.0300 | 0.0280 | 0.0295 | 263,597 | -0.00(-2.15%) |
Jun 21, 2017 | 0.0330 | 0.0345 | 0.0301 | 0.0302 | 95,068 | -0.00(-13.47%) |
Jun 20, 2017 | 0.0488 | 0.0488 | 0.0349 | 0.0349 | 193,061 | +0.00(+12.11%) |
Jun 19, 2017 | 0.0487 | 0.0500 | 0.0300 | 0.0311 | 206,197 | -0.02(-37.62%) |
Jun 16, 2017 | 0.0350 | 0.0499 | 0.0261 | 0.0499 | 231,757 | +0.01(+42.57%) |
Jun 15, 2017 | 0.0350 | 0.0355 | 0.0350 | 0.0350 | 126,341 | +0.00(+0.00%) |
Jun 14, 2017 | 0.0400 | 0.0400 | 0.0312 | 0.0350 | 61,382 | -0.00(-12.50%) |
Jun 13, 2017 | 0.0450 | 0.0500 | 0.0300 | 0.0400 | 479,687 | +0.00(+0.00%) |
Jun 12, 2017 | 0.0500 | 0.0550 | 0.0360 | 0.0400 | 162,251 | -0.01(-19.84%) |
Jun 09, 2017 | 0.0500 | 0.0500 | 0.0400 | 0.0499 | 397,749 | -0.00(-0.20%) |
Jun 08, 2017 | 0.0360 | 0.0500 | 0.0320 | 0.0500 | 194,260 | +0.02(+45.05%) |
Jun 07, 2017 | 0.0350 | 0.0400 | 0.0345 | 0.0345 | 101,312 | -0.00(-1.51%) |
Jun 06, 2017 | 0.0400 | 0.0450 | 0.0350 | 0.0350 | 167,380 | -0.00(-11.85%) |
Jun 05, 2017 | 0.0470 | 0.0470 | 0.0397 | 0.0397 | 367,353 | -0.01(-20.59%) |
Jun 02, 2017 | 0.0600 | 0.0600 | 0.0470 | 0.0500 | 224,170 | -0.01(-16.67%) |