Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.0149 | 0.0160 | 0.0131 | 0.0156 | 501,597 | +0.00(+15.33%) |
Nov 29, 2017 | 0.0160 | 0.0160 | 0.0135 | 0.0135 | 192,709 | +0.00(+0.00%) |
Nov 28, 2017 | 0.0160 | 0.0160 | 0.0132 | 0.0135 | 445,926 | -0.00(-12.90%) |
Nov 27, 2017 | 0.0155 | 0.0160 | 0.0131 | 0.0155 | 799,555 | +0.00(+0.00%) |
Nov 24, 2017 | 0.0155 | 0.0156 | 0.0149 | 0.0155 | 458,261 | +0.00(+6.16%) |
Nov 22, 2017 | 0.0160 | 0.0170 | 0.0145 | 0.0146 | 418,158 | -0.00(-14.12%) |
Nov 21, 2017 | 0.0175 | 0.0175 | 0.0140 | 0.0170 | 1,521,459 | +0.00(+0.00%) |
Nov 20, 2017 | 0.0170 | 0.0190 | 0.0165 | 0.0170 | 1,429,761 | +0.00(+0.00%) |
Nov 17, 2017 | 0.0180 | 0.0181 | 0.0151 | 0.0170 | 3,588,856 | -0.00(-5.56%) |
Nov 16, 2017 | 0.0170 | 0.0325 | 0.0151 | 0.0180 | 9,891,638 | +0.00(+7.46%) |
Nov 15, 2017 | 0.0179 | 0.0185 | 0.0151 | 0.0168 | 648,090 | -0.00(-9.46%) |
Nov 14, 2017 | 0.0147 | 0.0226 | 0.0143 | 0.0185 | 3,243,541 | +0.01(+54.17%) |
Nov 13, 2017 | 0.0145 | 0.0145 | 0.0110 | 0.0120 | 589,828 | -0.00(-14.29%) |
Nov 10, 2017 | 0.0170 | 0.0170 | 0.0140 | 0.0140 | 209,300 | -0.00(-12.61%) |
Nov 09, 2017 | 0.0180 | 0.0180 | 0.0150 | 0.0160 | 527,465 | -0.00(-5.76%) |
Nov 08, 2017 | 0.0155 | 0.0189 | 0.0155 | 0.0170 | 686,645 | +0.00(+21.43%) |
Nov 07, 2017 | 0.0115 | 0.0155 | 0.0115 | 0.0140 | 119,000 | +0.00(+20.69%) |
Nov 06, 2017 | 0.0115 | 0.0140 | 0.0115 | 0.0116 | 125,580 | -0.00(-16.55%) |
Nov 03, 2017 | 0.0135 | 0.0140 | 0.0111 | 0.0139 | 171,982 | +0.00(+2.96%) |
Nov 02, 2017 | 0.0132 | 0.0140 | 0.0110 | 0.0135 | 142,750 | -0.00(-12.34%) |
Nov 01, 2017 | 0.0128 | 0.0154 | 0.0128 | 0.0154 | 52,797 | +0.00(+22.07%) |
Oct 31, 2017 | 0.0160 | 0.0160 | 0.0120 | 0.0126 | 278,845 | -0.00(-21.15%) |
Oct 30, 2017 | 0.0166 | 0.0166 | 0.0130 | 0.0160 | 278,682 | +0.00(+2.56%) |
Oct 27, 2017 | 0.0190 | 0.0190 | 0.0140 | 0.0156 | 383,942 | -0.00(-17.89%) |
Oct 26, 2017 | 0.0242 | 0.0242 | 0.0150 | 0.0190 | 911,689 | -0.00(-5.00%) |
Oct 25, 2017 | 0.0185 | 0.0250 | 0.0170 | 0.0200 | 2,079,107 | +0.00(+25.16%) |
Oct 24, 2017 | 0.0150 | 0.0170 | 0.0135 | 0.0160 | 210,960 | +0.00(+6.53%) |
Oct 23, 2017 | 0.0130 | 0.0165 | 0.0130 | 0.0150 | 216,332 | -0.00(-14.29%) |
Oct 20, 2017 | 0.0180 | 0.0185 | 0.0170 | 0.0175 | 45,654 | -0.00(-2.78%) |
Oct 19, 2017 | 0.0150 | 0.0185 | 0.0100 | 0.0180 | 436,280 | +0.00(+9.76%) |
Oct 18, 2017 | 0.0146 | 0.0215 | 0.0146 | 0.0164 | 590,391 | -0.00(-8.38%) |
Oct 17, 2017 | 0.0100 | 0.0275 | 0.0100 | 0.0179 | 4,765,325 | +0.01(+79.00%) |
Oct 16, 2017 | 0.0100 | 0.0110 | 0.0077 | 0.0100 | 455,547 | -0.00(-2.91%) |
Oct 13, 2017 | 0.0149 | 0.0150 | 0.0101 | 0.0103 | 63,400 | -0.00(-20.16%) |
Oct 11, 2017 | 0.0129 | 0.0129 | 0.0129 | 0 | -0.00(-7.19%) | |
Oct 10, 2017 | 0.0150 | 0.0150 | 0.0076 | 0.0139 | 80,056 | +0.00(+0.00%) |
Oct 06, 2017 | 0.0139 | 0.0139 | 0.0139 | 0 | +0.00(+0.00%) | |
Oct 05, 2017 | 0.0103 | 0.0144 | 0.0103 | 0.0139 | 360,499 | +0.00(+8.59%) |
Oct 04, 2017 | 0.0130 | 0.0145 | 0.0111 | 0.0128 | 145,750 | -0.00(-0.78%) |
Oct 03, 2017 | 0.0129 | 0.0129 | 0.0127 | 0.0129 | 62,000 | +0.00(+0.00%) |
Oct 02, 2017 | 0.0110 | 0.0129 | 0.0110 | 0.0129 | 224,245 | +0.00(+13.16%) |
Sep 29, 2017 | 0.0091 | 0.0120 | 0.0091 | 0.0114 | 149,500 | -0.00(-4.20%) |
Sep 28, 2017 | 0.0100 | 0.0120 | 0.0100 | 0.0119 | 362,311 | +0.00(+19.00%) |
Sep 27, 2017 | 0.0098 | 0.0100 | 0.0088 | 0.0100 | 76,500 | +0.00(+1.01%) |
Sep 26, 2017 | 0.0090 | 0.0099 | 0.0077 | 0.0099 | 43,500 | +0.00(+0.00%) |
Sep 25, 2017 | 0.0079 | 0.0099 | 0.0076 | 0.0099 | 364,000 | +0.00(+11.24%) |
Sep 22, 2017 | 0.0090 | 0.0090 | 0.0078 | 0.0089 | 253,722 | -0.00(-11.88%) |
Sep 21, 2017 | 0.0104 | 0.0120 | 0.0090 | 0.0101 | 448,166 | -0.00(-4.72%) |
Sep 20, 2017 | 0.0120 | 0.0120 | 0.0106 | 0.0106 | 68,000 | -0.00(-11.67%) |
Sep 19, 2017 | 0.0110 | 0.0120 | 0.0106 | 0.0120 | 492,464 | +0.00(+9.09%) |
Sep 18, 2017 | 0.0133 | 0.0133 | 0.0106 | 0.0110 | 188,600 | -0.00(-24.14%) |
Sep 15, 2017 | 0.0112 | 0.0145 | 0.0112 | 0.0145 | 261,300 | +0.00(+0.00%) |
Sep 14, 2017 | 0.0138 | 0.0145 | 0.0138 | 0.0145 | 7,510 | +0.00(+11.54%) |
Sep 13, 2017 | 0.0145 | 0.0145 | 0.0111 | 0.0130 | 31,000 | -0.00(-9.72%) |
Sep 12, 2017 | 0.0110 | 0.0144 | 0.0110 | 0.0144 | 289,542 | +0.00(+9.14%) |
Sep 11, 2017 | 0.0150 | 0.0150 | 0.0113 | 0.0132 | 318,400 | -0.00(-11.45%) |
Sep 08, 2017 | 0.0148 | 0.0149 | 0.0122 | 0.0149 | 134,750 | +0.00(+20.16%) |
Sep 07, 2017 | 0.0125 | 0.0127 | 0.0124 | 0.0124 | 26,000 | +0.00(+0.00%) |
Sep 06, 2017 | 0.0138 | 0.0148 | 0.0124 | 0.0124 | 156,161 | -0.00(-8.82%) |
Sep 05, 2017 | 0.0113 | 0.0144 | 0.0113 | 0.0136 | 189,312 | -0.00(-0.56%) |