Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 0.0120 | 0.0139 | 0.0113 | 0.0137 | 295,733 | -0.00(-2.31%) |
Aug 31, 2017 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 523,000 | +0.00(+0.72%) |
Aug 30, 2017 | 0.0140 | 0.0140 | 0.0130 | 0.0139 | 131,300 | +0.00(+0.00%) |
Aug 29, 2017 | 0.0140 | 0.0140 | 0.0112 | 0.0139 | 88,048 | +0.00(+8.59%) |
Aug 28, 2017 | 0.0120 | 0.0129 | 0.0120 | 0.0128 | 67,000 | +0.00(+6.67%) |
Aug 25, 2017 | 0.0101 | 0.0120 | 0.0101 | 0.0120 | 16,422 | +0.00(+0.00%) |
Aug 24, 2017 | 0.0120 | 0.0120 | 0.0101 | 0.0120 | 73,230 | +0.00(+0.00%) |
Aug 23, 2017 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 21,000 | +0.00(+7.14%) |
Aug 22, 2017 | 0.0113 | 0.0120 | 0.0112 | 0.0112 | 89,447 | -0.00(-13.18%) |
Aug 21, 2017 | 0.0129 | 0.0129 | 0.0113 | 0.0129 | 22,738 | +0.00(+0.00%) |
Aug 18, 2017 | 0.0117 | 0.0129 | 0.0116 | 0.0129 | 42,200 | -0.00(-7.86%) |
Aug 17, 2017 | 0.0102 | 0.0144 | 0.0102 | 0.0140 | 666,332 | +0.00(+38.61%) |
Aug 16, 2017 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 33,000 | -0.00(-30.82%) |
Aug 15, 2017 | 0.0147 | 0.0147 | 0.0092 | 0.0146 | 154,066 | -0.00(-1.35%) |
Aug 14, 2017 | 0.0083 | 0.0150 | 0.0083 | 0.0148 | 405,330 | +0.00(+24.37%) |
Aug 11, 2017 | 0.0130 | 0.0130 | 0.0082 | 0.0119 | 498,899 | -0.00(-7.03%) |
Aug 10, 2017 | 0.0137 | 0.0149 | 0.0111 | 0.0128 | 78,410 | -0.00(-7.83%) |
Aug 09, 2017 | 0.0111 | 0.0143 | 0.0100 | 0.0139 | 348,924 | -0.00(-12.11%) |
Aug 08, 2017 | 0.0111 | 0.0158 | 0.0111 | 0.0158 | 91,000 | +0.00(+12.86%) |
Aug 07, 2017 | 0.0159 | 0.0159 | 0.0140 | 0.0140 | 297,700 | -0.00(-0.71%) |
Aug 04, 2017 | 0.0148 | 0.0190 | 0.0135 | 0.0141 | 1,003,504 | -0.00(-0.99%) |
Aug 03, 2017 | 0.0112 | 0.0150 | 0.0112 | 0.0142 | 111,000 | +0.00(+9.55%) |
Aug 02, 2017 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 32,250 | +0.00(+8.33%) |
Aug 01, 2017 | 0.0139 | 0.0142 | 0.0112 | 0.0120 | 244,759 | +0.00(+7.14%) |
Jul 31, 2017 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 62,513 | -0.00(-6.67%) |
Jul 28, 2017 | 0.0108 | 0.0135 | 0.0108 | 0.0120 | 83,520 | -0.00(-10.31%) |
Jul 27, 2017 | 0.0129 | 0.0134 | 0.0129 | 0.0134 | 6,430 | +0.00(+18.41%) |
Jul 26, 2017 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | 92,000 | -0.00(-5.83%) |
Jul 25, 2017 | 0.0120 | 0.0135 | 0.0120 | 0.0120 | 477,590 | +0.00(+8.11%) |
Jul 24, 2017 | 0.0120 | 0.0139 | 0.0111 | 0.0111 | 201,570 | -0.00(-7.50%) |
Jul 21, 2017 | 0.0100 | 0.0124 | 0.0100 | 0.0120 | 965,958 | +0.00(+20.00%) |
Jul 20, 2017 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 377,723 | +0.00(+23.46%) |
Jul 19, 2017 | 0.0090 | 0.0090 | 0.0081 | 0.0081 | 123,919 | -0.00(-10.00%) |
Jul 18, 2017 | 0.0090 | 0.0090 | 0.0087 | 0.0090 | 240,900 | +0.00(+5.88%) |
Jul 17, 2017 | 0.0081 | 0.0085 | 0.0081 | 0.0085 | 15,643 | -0.00(-5.56%) |
Jul 13, 2017 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+0.00%) | |
Jul 12, 2017 | 0.0090 | 0.0102 | 0.0080 | 0.0090 | 1,070,152 | -0.00(-22.41%) |
Jul 11, 2017 | 0.0091 | 0.0116 | 0.0091 | 0.0116 | 349,330 | -0.00(-0.85%) |
Jul 10, 2017 | 0.0117 | 0.0118 | 0.0091 | 0.0117 | 29,500 | +0.00(+17.00%) |
Jul 07, 2017 | 0.0101 | 0.0106 | 0.0100 | 0.0100 | 47,073 | -0.00(-11.50%) |
Jul 06, 2017 | 0.0118 | 0.0118 | 0.0113 | 0.0113 | 60,000 | -0.00(-2.84%) |
Jul 05, 2017 | 0.0115 | 0.0116 | 0.0100 | 0.0116 | 141,500 | +0.00(+3.54%) |