Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 0.0470 | 0.0470 | 0.0470 | 0 | +0.01(+16.05%) | |
Dec 29, 2016 | 0.0449 | 0.0449 | 0.0400 | 0.0405 | 501,060 | -0.00(-5.81%) |
Dec 28, 2016 | 0.0445 | 0.0450 | 0.0398 | 0.0430 | 779,058 | +0.00(+1.42%) |
Dec 27, 2016 | 0.0374 | 0.0424 | 0.0357 | 0.0424 | 808,876 | +0.00(+13.07%) |
Dec 23, 2016 | 0.0375 | 0.0375 | 0.0375 | 0 | -0.00(-4.58%) | |
Dec 22, 2016 | 0.0391 | 0.0410 | 0.0364 | 0.0393 | 153,198 | -0.00(-4.15%) |
Dec 21, 2016 | 0.0440 | 0.0440 | 0.0382 | 0.0410 | 70,840 | +0.00(+3.14%) |
Dec 20, 2016 | 0.0439 | 0.0439 | 0.0382 | 0.0398 | 209,996 | -0.00(-0.87%) |
Dec 19, 2016 | 0.0440 | 0.0440 | 0.0400 | 0.0401 | 114,480 | -0.00(-4.52%) |
Dec 16, 2016 | 0.0400 | 0.0440 | 0.0386 | 0.0420 | 254,204 | +0.00(+5.00%) |
Dec 15, 2016 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 304,182 | -0.00(-4.76%) |
Dec 14, 2016 | 0.0382 | 0.0420 | 0.0370 | 0.0420 | 359,074 | +0.00(+8.25%) |
Dec 13, 2016 | 0.0380 | 0.0396 | 0.0357 | 0.0388 | 234,470 | +0.00(+1.31%) |
Dec 12, 2016 | 0.0404 | 0.0410 | 0.0382 | 0.0383 | 263,309 | -0.00(-6.59%) |
Dec 09, 2016 | 0.0430 | 0.0430 | 0.0395 | 0.0410 | 259,774 | -0.00(-4.54%) |
Dec 08, 2016 | 0.0440 | 0.0449 | 0.0384 | 0.0430 | 263,808 | -0.00(-2.16%) |
Dec 07, 2016 | 0.0440 | 0.0440 | 0.0382 | 0.0439 | 97,533 | -0.00(-0.23%) |
Dec 06, 2016 | 0.0450 | 0.0450 | 0.0400 | 0.0440 | 179,310 | +0.00(+5.74%) |
Dec 05, 2016 | 0.0410 | 0.0450 | 0.0400 | 0.0416 | 479,021 | +0.00(+1.49%) |
Dec 02, 2016 | 0.0418 | 0.0419 | 0.0384 | 0.0410 | 80,933 | -0.00(-0.49%) |
Dec 01, 2016 | 0.0423 | 0.0423 | 0.0381 | 0.0412 | 197,298 | -0.00(-2.25%) |
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%) |