Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 0.0400 | 0.0425 | 0.0380 | 0.0421 | 431,258 | +0.00(+10.92%) |
Nov 29, 2016 | 0.0425 | 0.0425 | 0.0360 | 0.0380 | 283,904 | -0.00(-10.59%) |
Nov 28, 2016 | 0.0438 | 0.0438 | 0.0400 | 0.0425 | 155,567 | -0.00(-2.75%) |
Nov 25, 2016 | 0.0438 | 0.0438 | 0.0409 | 0.0437 | 79,903 | +0.00(+4.67%) |
Nov 23, 2016 | 0.0418 | 0.0418 | 0.0418 | 0 | +0.00(+7.33%) | |
Nov 22, 2016 | 0.0369 | 0.0478 | 0.0360 | 0.0389 | 376,116 | +0.00(+2.37%) |
Nov 21, 2016 | 0.0473 | 0.0500 | 0.0380 | 0.0380 | 437,835 | -0.01(-23.23%) |
Nov 18, 2016 | 0.0459 | 0.0540 | 0.0431 | 0.0495 | 489,417 | +0.00(+10.00%) |
Nov 17, 2016 | 0.0440 | 0.0500 | 0.0440 | 0.0450 | 529,939 | +0.00(+2.34%) |
Nov 16, 2016 | 0.0389 | 0.0468 | 0.0378 | 0.0440 | 682,133 | +0.01(+15.71%) |
Nov 15, 2016 | 0.0370 | 0.0400 | 0.0342 | 0.0380 | 603,918 | +0.00(+11.11%) |
Nov 14, 2016 | 0.0390 | 0.0400 | 0.0340 | 0.0342 | 233,167 | -0.01(-14.29%) |
Nov 11, 2016 | 0.0320 | 0.0400 | 0.0320 | 0.0399 | 519,485 | +0.01(+29.34%) |
Nov 10, 2016 | 0.0400 | 0.0450 | 0.0301 | 0.0308 | 814,977 | -0.01(-25.66%) |
Nov 09, 2016 | 0.0520 | 0.0536 | 0.0370 | 0.0415 | 1,042,918 | -0.01(-20.19%) |
Nov 08, 2016 | 0.0485 | 0.0520 | 0.0470 | 0.0520 | 854,111 | +0.00(+4.00%) |
Nov 07, 2016 | 0.0480 | 0.0500 | 0.0451 | 0.0500 | 853,327 | +0.00(+4.17%) |
Nov 04, 2016 | 0.0486 | 0.0510 | 0.0451 | 0.0480 | 497,078 | -0.00(-0.21%) |
Nov 03, 2016 | 0.0589 | 0.0589 | 0.0440 | 0.0481 | 532,564 | -0.00(-8.45%) |
Nov 02, 2016 | 0.0599 | 0.0599 | 0.0510 | 0.0525 | 246,865 | -0.00(-5.25%) |
Nov 01, 2016 | 0.0599 | 0.0630 | 0.0520 | 0.0554 | 656,217 | -0.00(-4.40%) |
Oct 31, 2016 | 0.0530 | 0.0600 | 0.0525 | 0.0580 | 629,635 | +0.00(+7.41%) |
Oct 28, 2016 | 0.0525 | 0.0560 | 0.0519 | 0.0540 | 506,696 | +0.00(+0.00%) |
Oct 27, 2016 | 0.0550 | 0.0600 | 0.0505 | 0.0540 | 676,884 | -0.00(-1.82%) |
Oct 26, 2016 | 0.0650 | 0.0650 | 0.0540 | 0.0550 | 1,218,753 | -0.00(-8.26%) |
Oct 25, 2016 | 0.0630 | 0.0760 | 0.0591 | 0.0600 | 2,264,339 | +0.00(+0.69%) |
Oct 24, 2016 | 0.0550 | 0.0630 | 0.0550 | 0.0595 | 676,173 | +0.00(+8.25%) |
Oct 21, 2016 | 0.0580 | 0.0625 | 0.0544 | 0.0550 | 843,703 | +0.00(+1.12%) |
Oct 20, 2016 | 0.0500 | 0.0640 | 0.0500 | 0.0544 | 801,488 | -0.01(-8.43%) |
Oct 19, 2016 | 0.0570 | 0.0620 | 0.0480 | 0.0594 | 1,399,651 | +0.00(+4.21%) |
Oct 18, 2016 | 0.0515 | 0.0630 | 0.0515 | 0.0570 | 3,235,651 | +0.01(+9.62%) |
Oct 17, 2016 | 0.0440 | 0.0520 | 0.0400 | 0.0520 | 1,646,203 | +0.01(+23.81%) |
Oct 14, 2016 | 0.0380 | 0.0434 | 0.0361 | 0.0420 | 818,937 | +0.00(+10.53%) |
Oct 13, 2016 | 0.0390 | 0.0450 | 0.0360 | 0.0380 | 632,458 | -0.00(-2.06%) |
Oct 12, 2016 | 0.0370 | 0.0480 | 0.0360 | 0.0388 | 1,595,941 | +0.00(+2.11%) |
Oct 11, 2016 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 375,239 | +0.00(+2.70%) |
Oct 10, 2016 | 0.0350 | 0.0400 | 0.0350 | 0.0370 | 595,764 | +0.00(+4.37%) |
Oct 07, 2016 | 0.0323 | 0.0370 | 0.0320 | 0.0355 | 352,953 | +0.00(+7.67%) |
Oct 06, 2016 | 0.0318 | 0.0335 | 0.0310 | 0.0329 | 347,500 | +0.00(+1.31%) |
Oct 05, 2016 | 0.0365 | 0.0370 | 0.0320 | 0.0325 | 1,078,062 | -0.00(-12.16%) |
Oct 04, 2016 | 0.0295 | 0.0380 | 0.0295 | 0.0370 | 2,079,397 | +0.01(+26.71%) |
Oct 03, 2016 | 0.0280 | 0.0298 | 0.0271 | 0.0292 | 952,674 | +0.00(+8.15%) |
Sep 30, 2016 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 135,560 | -0.00(-3.57%) |
Sep 29, 2016 | 0.0290 | 0.0290 | 0.0260 | 0.0280 | 192,458 | -0.00(-3.45%) |
Sep 28, 2016 | 0.0300 | 0.0300 | 0.0260 | 0.0290 | 131,399 | -0.00(-3.33%) |
Sep 27, 2016 | 0.0280 | 0.0310 | 0.0280 | 0.0300 | 430,793 | +0.00(+7.14%) |
Sep 26, 2016 | 0.0260 | 0.0290 | 0.0260 | 0.0280 | 198,047 | +0.00(+0.36%) |
Sep 23, 2016 | 0.0280 | 0.0280 | 0.0260 | 0.0279 | 21,024 | +0.00(+1.09%) |
Sep 22, 2016 | 0.0290 | 0.0290 | 0.0270 | 0.0276 | 41,046 | -0.00(-6.44%) |
Sep 21, 2016 | 0.0255 | 0.0295 | 0.0255 | 0.0295 | 250,645 | +0.00(+3.87%) |
Sep 20, 2016 | 0.0280 | 0.0284 | 0.0278 | 0.0284 | 100,545 | +0.00(+9.23%) |
Sep 19, 2016 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 19,530 | +0.00(+7.00%) |
Sep 16, 2016 | 0.0260 | 0.0260 | 0.0243 | 0.0243 | 15,800 | +0.00(+1.25%) |
Sep 15, 2016 | 0.0259 | 0.0259 | 0.0240 | 0.0240 | 76,900 | +0.00(+0.00%) |
Sep 14, 2016 | 0.0240 | 0.0259 | 0.0240 | 0.0240 | 21,298 | -0.00(-4.00%) |
Sep 13, 2016 | 0.0231 | 0.0279 | 0.0231 | 0.0250 | 29,200 | +0.00(+0.00%) |
Sep 12, 2016 | 0.0250 | 0.0278 | 0.0250 | 0.0250 | 36,250 | +0.00(+4.16%) |
Sep 09, 2016 | 0.0251 | 0.0270 | 0.0240 | 0.0240 | 118,628 | -0.00(-4.38%) |
Sep 08, 2016 | 0.0250 | 0.0285 | 0.0250 | 0.0251 | 113,845 | +0.00(+0.00%) |
Sep 07, 2016 | 0.0290 | 0.0290 | 0.0251 | 0.0251 | 106,322 | -0.00(-10.36%) |
Sep 06, 2016 | 0.0280 | 0.0280 | 0.0277 | 0.0280 | 26,285 | +0.00(+3.70%) |