Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.0431 | 0.0470 | 0.0430 | 0.0430 | 116,264 | -0.00(-2.27%) |
Nov 29, 2017 | 0.0498 | 0.0498 | 0.0413 | 0.0440 | 91,168 | -0.00(-10.11%) |
Nov 28, 2017 | 0.0400 | 0.0499 | 0.0381 | 0.0489 | 245,900 | -0.00(-1.71%) |
Nov 27, 2017 | 0.0500 | 0.0515 | 0.0387 | 0.0498 | 1,454,642 | -0.00(-0.40%) |
Nov 24, 2017 | 0.0490 | 0.0520 | 0.0490 | 0.0500 | 73,921 | -0.00(-1.96%) |
Nov 22, 2017 | 0.0495 | 0.0530 | 0.0490 | 0.0510 | 38,793 | +0.00(+4.08%) |
Nov 21, 2017 | 0.0520 | 0.0530 | 0.0490 | 0.0490 | 498,970 | -0.00(-3.92%) |
Nov 20, 2017 | 0.0525 | 0.0530 | 0.0495 | 0.0510 | 386,086 | +0.00(+3.87%) |
Nov 17, 2017 | 0.0485 | 0.0522 | 0.0450 | 0.0491 | 311,464 | +0.00(+0.20%) |
Nov 16, 2017 | 0.0450 | 0.0490 | 0.0422 | 0.0490 | 158,905 | +0.01(+16.39%) |
Nov 15, 2017 | 0.0490 | 0.0500 | 0.0372 | 0.0421 | 405,072 | -0.01(-15.80%) |
Nov 14, 2017 | 0.0435 | 0.0535 | 0.0420 | 0.0500 | 157,488 | +0.01(+18.14%) |
Nov 13, 2017 | 0.0430 | 0.0434 | 0.0420 | 0.0423 | 232,411 | -0.00(-1.58%) |
Nov 10, 2017 | 0.0421 | 0.0480 | 0.0421 | 0.0430 | 177,286 | +0.00(+2.14%) |
Nov 09, 2017 | 0.0499 | 0.0499 | 0.0412 | 0.0421 | 31,110 | -0.00(-8.48%) |
Nov 08, 2017 | 0.0540 | 0.0540 | 0.0460 | 0.0460 | 68,807 | -0.01(-11.03%) |
Nov 07, 2017 | 0.0540 | 0.0540 | 0.0480 | 0.0517 | 224,576 | +0.00(+7.48%) |
Nov 06, 2017 | 0.0486 | 0.0538 | 0.0470 | 0.0481 | 98,500 | -0.00(-3.80%) |
Nov 03, 2017 | 0.0475 | 0.0539 | 0.0475 | 0.0500 | 174,314 | +0.00(+0.00%) |
Nov 02, 2017 | 0.0476 | 0.0510 | 0.0476 | 0.0500 | 216,350 | +0.00(+3.95%) |
Nov 01, 2017 | 0.0481 | 0.0495 | 0.0481 | 0.0481 | 73,827 | -0.00(-7.50%) |
Oct 31, 2017 | 0.0540 | 0.0550 | 0.0480 | 0.0520 | 195,774 | +0.00(+1.86%) |
Oct 30, 2017 | 0.0549 | 0.0550 | 0.0481 | 0.0510 | 122,632 | +0.00(+2.10%) |
Oct 27, 2017 | 0.0510 | 0.0510 | 0.0450 | 0.0500 | 139,010 | -0.00(-1.77%) |
Oct 26, 2017 | 0.0490 | 0.0510 | 0.0460 | 0.0509 | 204,147 | +0.00(+6.04%) |
Oct 25, 2017 | 0.0490 | 0.0510 | 0.0480 | 0.0480 | 230,225 | -0.00(-0.21%) |
Oct 24, 2017 | 0.0520 | 0.0520 | 0.0469 | 0.0481 | 68,714 | -0.00(-4.75%) |
Oct 23, 2017 | 0.0503 | 0.0549 | 0.0485 | 0.0505 | 176,811 | -0.00(-2.23%) |
Oct 20, 2017 | 0.0520 | 0.0520 | 0.0485 | 0.0517 | 49,400 | -0.00(-0.67%) |
Oct 19, 2017 | 0.0520 | 0.0520 | 0.0467 | 0.0520 | 194,610 | +0.00(+0.00%) |
Oct 18, 2017 | 0.0465 | 0.0550 | 0.0450 | 0.0520 | 230,672 | +0.01(+11.83%) |
Oct 17, 2017 | 0.0461 | 0.0525 | 0.0461 | 0.0465 | 141,969 | +0.00(+0.43%) |
Oct 16, 2017 | 0.0483 | 0.0515 | 0.0462 | 0.0463 | 97,846 | -0.00(-4.14%) |
Oct 13, 2017 | 0.0483 | 0.0483 | 0.0460 | 0.0483 | 84,350 | +0.00(+3.32%) |
Oct 12, 2017 | 0.0497 | 0.0500 | 0.0451 | 0.0467 | 244,300 | -0.00(-6.50%) |
Oct 11, 2017 | 0.0524 | 0.0524 | 0.0481 | 0.0500 | 126,270 | -0.00(-2.15%) |
Oct 10, 2017 | 0.0511 | 0.0594 | 0.0511 | 0.0511 | 399,568 | -0.00(-1.99%) |
Oct 09, 2017 | 0.0542 | 0.0546 | 0.0518 | 0.0521 | 328,245 | -0.00(-4.15%) |
Oct 06, 2017 | 0.0575 | 0.0579 | 0.0540 | 0.0544 | 443,898 | -0.00(-1.09%) |
Oct 05, 2017 | 0.0580 | 0.0580 | 0.0541 | 0.0550 | 54,503 | +0.00(+3.38%) |
Oct 04, 2017 | 0.0550 | 0.0580 | 0.0532 | 0.0532 | 176,846 | -0.00(-5.42%) |
Oct 03, 2017 | 0.0585 | 0.0585 | 0.0550 | 0.0563 | 117,398 | +0.00(+0.80%) |
Oct 02, 2017 | 0.0589 | 0.0589 | 0.0550 | 0.0558 | 115,397 | +0.00(+1.46%) |
Sep 29, 2017 | 0.0548 | 0.0550 | 0.0526 | 0.0550 | 133,141 | +0.00(+4.56%) |
Sep 28, 2017 | 0.0585 | 0.0589 | 0.0522 | 0.0526 | 493,235 | -0.00(-4.36%) |
Sep 27, 2017 | 0.0520 | 0.0550 | 417,129 | -0.00(-2.37%) | ||
Sep 26, 2017 | 0.0539 | 0.0579 | 0.0539 | 0.0563 | 136,042 | +0.00(+5.70%) |
Sep 25, 2017 | 0.0579 | 0.0595 | 0.0525 | 0.0533 | 295,665 | -0.00(-7.14%) |
Sep 22, 2017 | 0.0520 | 0.0580 | 0.0520 | 0.0574 | 147,911 | +0.01(+14.34%) |
Sep 21, 2017 | 0.0550 | 0.0595 | 0.0502 | 0.0502 | 211,602 | -0.00(-7.72%) |
Sep 20, 2017 | 0.0500 | 0.0550 | 0.0500 | 0.0544 | 321,195 | +0.00(+8.80%) |
Sep 19, 2017 | 0.0500 | 0.0500 | 0.0470 | 0.0500 | 49,322 | +0.00(+0.00%) |
Sep 18, 2017 | 0.0498 | 0.0500 | 0.0470 | 0.0500 | 436,519 | +0.00(+1.01%) |
Sep 15, 2017 | 0.0489 | 0.0500 | 0.0391 | 0.0495 | 521,544 | +0.01(+17.58%) |
Sep 14, 2017 | 0.0465 | 0.0470 | 0.0421 | 0.0421 | 114,439 | -0.00(-6.44%) |
Sep 13, 2017 | 0.0449 | 0.0490 | 0.0449 | 0.0450 | 168,921 | +0.00(+0.00%) |
Sep 12, 2017 | 0.0520 | 0.0520 | 0.0400 | 0.0450 | 134,859 | +0.00(+12.50%) |
Sep 11, 2017 | 0.0391 | 0.0405 | 0.0391 | 0.0400 | 46,821 | +0.00(+0.27%) |
Sep 08, 2017 | 0.0400 | 0.0450 | 0.0391 | 0.0399 | 102,027 | -0.00(-0.27%) |
Sep 07, 2017 | 0.0420 | 0.0499 | 0.0400 | 0.0400 | 214,744 | -0.00(-4.76%) |
Sep 06, 2017 | 0.0550 | 0.0550 | 0.0420 | 0.0420 | 408,635 | -0.00(-2.33%) |
Sep 05, 2017 | 0.0450 | 0.0450 | 0.0420 | 0.0430 | 133,618 | -0.00(-1.04%) |