Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 0.0094 | 0.0100 | 0.0080 | 0.0080 | 340,499 | -0.00(-11.11%) |
Sep 29, 2016 | 0.0089 | 0.0090 | 0.0081 | 0.0090 | 1,058,559 | +0.00(+5.88%) |
Sep 28, 2016 | 0.0078 | 0.0085 | 0.0078 | 0.0085 | 695,810 | +0.00(+3.66%) |
Sep 27, 2016 | 0.0084 | 0.0091 | 0.0078 | 0.0082 | 588,071 | -0.00(-8.89%) |
Sep 26, 2016 | 0.0081 | 0.0090 | 0.0080 | 0.0090 | 432,054 | +0.00(+12.50%) |
Sep 23, 2016 | 0.0080 | 0.0084 | 0.0080 | 0.0080 | 337,026 | +0.00(+2.56%) |
Sep 22, 2016 | 0.0096 | 0.0096 | 0.0078 | 0.0078 | 79,739 | -0.00(-14.29%) |
Sep 21, 2016 | 0.0099 | 0.0150 | 0.0090 | 0.0091 | 437,089 | +0.00(+6.88%) |
Sep 20, 2016 | 0.0099 | 0.0099 | 0.0085 | 0.0085 | 2,500 | +0.00(+2.58%) |
Sep 19, 2016 | 0.0088 | 0.0091 | 0.0080 | 0.0083 | 830,087 | +0.00(+1.22%) |
Sep 16, 2016 | 0.0090 | 0.0091 | 0.0082 | 0.0082 | 238,575 | -0.00(-13.68%) |
Sep 15, 2016 | 0.0100 | 0.0100 | 0.0092 | 0.0095 | 234,000 | -0.00(-5.00%) |
Sep 14, 2016 | 0.0097 | 0.0110 | 0.0086 | 0.0100 | 448,898 | +0.00(+5.26%) |
Sep 13, 2016 | 0.0100 | 0.0100 | 0.0090 | 0.0095 | 773,182 | +0.00(+10.47%) |
Sep 12, 2016 | 0.0100 | 0.0100 | 0.0086 | 0.0086 | 861,669 | -0.00(-14.00%) |
Sep 09, 2016 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 180,000 | +0.00(+0.00%) |
Sep 08, 2016 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 803,986 | -0.00(-23.66%) |
Sep 07, 2016 | 0.0170 | 0.0170 | 0.0130 | 0.0131 | 1,494,200 | +0.00(+9.17%) |
Sep 06, 2016 | 0.0130 | 0.0170 | 0.0120 | 0.0120 | 1,296,899 | +0.00(+0.00%) |
Sep 02, 2016 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+51.52%) | |
Sep 01, 2016 | 0.0090 | 0.0090 | 0.0077 | 0.0079 | 353,700 | -0.00(-1.00%) |
Aug 31, 2016 | 0.0099 | 0.0099 | 0.0079 | 0.0080 | 645,709 | -0.00(-19.19%) |
Aug 30, 2016 | 0.0084 | 0.0100 | 0.0084 | 0.0099 | 1,426,735 | +0.00(+30.26%) |
Aug 29, 2016 | 0.0084 | 0.0084 | 0.0072 | 0.0076 | 350,545 | +0.00(+5.56%) |
Aug 26, 2016 | 0.0072 | 0.0085 | 0.0072 | 0.0072 | 219,375 | -0.00(-4.00%) |
Aug 25, 2016 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 289,275 | -0.00(-3.85%) |
Aug 23, 2016 | 0.0078 | 0.0078 | 0.0078 | 75 | -0.00(-2.50%) | |
Aug 22, 2016 | 0.0084 | 0.0084 | 0.0080 | 0.0080 | 220,025 | -0.00(-2.44%) |
Aug 19, 2016 | 0.0095 | 0.0099 | 0.0082 | 0.0082 | 440,000 | +0.00(+2.50%) |
Aug 18, 2016 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 350,750 | -0.00(-11.11%) |
Aug 17, 2016 | 0.0088 | 0.0100 | 0.0088 | 0.0090 | 1,511,064 | +0.00(+18.42%) |
Aug 16, 2016 | 0.0100 | 0.0100 | 0.0076 | 0.0076 | 2,700,231 | -0.00(-15.56%) |
Aug 15, 2016 | 0.0099 | 0.0099 | 0.0080 | 0.0090 | 435,004 | +0.00(+0.00%) |
Aug 12, 2016 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 417,604 | +0.00(+13.92%) |
Aug 11, 2016 | 0.0087 | 0.0099 | 0.0079 | 0.0079 | 777,103 | -0.00(-8.14%) |
Aug 09, 2016 | 0.0086 | 0.0086 | 0.0086 | 0 | -0.00(-14.00%) | |
Aug 08, 2016 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 749,000 | +0.00(+8.70%) |
Aug 05, 2016 | 0.0105 | 0.0120 | 0.0092 | 0.0092 | 864,275 | -0.00(-13.21%) |
Aug 04, 2016 | 0.0110 | 0.0120 | 0.0106 | 0.0106 | 252,008 | -0.00(-3.64%) |
Aug 03, 2016 | 0.0111 | 0.0111 | 0.0110 | 0.0110 | 50,000 | -0.00(-15.38%) |
Aug 02, 2016 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 378,190 | +0.00(+8.33%) |
Aug 01, 2016 | 0.0116 | 0.0120 | 0.0100 | 0.0120 | 187,980 | -0.00(-3.23%) |
Jul 29, 2016 | 0.0118 | 0.0125 | 0.0115 | 0.0124 | 570,505 | +0.00(+34.78%) |
Jul 28, 2016 | 0.0126 | 0.0126 | 0.0092 | 0.0092 | 273,086 | -0.00(-26.98%) |
Jul 27, 2016 | 0.0109 | 0.0130 | 0.0100 | 0.0126 | 1,165,775 | +0.00(+28.31%) |
Jul 26, 2016 | 0.0099 | 0.0100 | 0.0090 | 0.0098 | 1,339,760 | +0.00(+9.11%) |
Jul 25, 2016 | 0.0081 | 0.0100 | 0.0081 | 0.0090 | 247,090 | -0.00(-10.00%) |
Jul 22, 2016 | 0.0100 | 0.0100 | 0.0097 | 0.0100 | 333,886 | +0.00(+4.17%) |
Jul 21, 2016 | 0.0083 | 0.0096 | 0.0083 | 0.0096 | 410,648 | +0.00(+1.05%) |
Jul 20, 2016 | 0.0091 | 0.0095 | 0.0077 | 0.0095 | 837,251 | +0.00(+5.56%) |
Jul 19, 2016 | 0.0100 | 0.0103 | 0.0090 | 0.0090 | 231,909 | -0.00(-12.62%) |
Jul 18, 2016 | 0.0085 | 0.0110 | 0.0085 | 0.0103 | 1,002,932 | +0.00(+22.62%) |
Jul 15, 2016 | 0.0084 | 0.0085 | 0.0084 | 0.0084 | 268,366 | +0.00(+2.44%) |
Jul 14, 2016 | 0.0080 | 0.0082 | 0.0080 | 0.0082 | 48,150 | +0.00(+9.33%) |
Jul 13, 2016 | 0.0095 | 0.0095 | 0.0075 | 0.0075 | 134,013 | -0.00(-11.76%) |
Jul 12, 2016 | 0.0099 | 0.0099 | 0.0085 | 0.0085 | 133,550 | -0.00(-14.14%) |
Jul 11, 2016 | 0.0088 | 0.0099 | 0.0088 | 0.0099 | 83,406 | -0.00(-1.00%) |
Jul 08, 2016 | 0.0100 | 0.0085 | 0.0100 | 229,713 | +0.00(+7.53%) | |
Jul 07, 2016 | 0.0087 | 0.0093 | 0.0071 | 0.0093 | 480,413 | -0.00(-6.06%) |
Jul 05, 2016 | 0.0088 | 0.0100 | 0.0084 | 0.0099 | 960,600 | +0.00(+17.86%) |