Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.0189 | 0.0230 | 0.0180 | 0.0200 | 6,772,265 | +0.00(+11.11%) |
Jan 30, 2018 | 0.0175 | 0.0198 | 0.0175 | 0.0180 | 4,805,074 | -0.00(-9.09%) |
Jan 29, 2018 | 0.0200 | 0.0220 | 0.0180 | 0.0198 | 9,596,536 | +0.00(+4.21%) |
Jan 26, 2018 | 0.0164 | 0.0225 | 0.0160 | 0.0190 | 10,755,239 | +0.00(+16.56%) |
Jan 25, 2018 | 0.0159 | 0.0164 | 0.0147 | 0.0163 | 3,374,141 | +0.00(+3.16%) |
Jan 24, 2018 | 0.0152 | 0.0159 | 0.0136 | 0.0158 | 4,168,357 | +0.00(+6.76%) |
Jan 23, 2018 | 0.0150 | 0.0160 | 0.0125 | 0.0148 | 2,230,603 | +0.00(+5.71%) |
Jan 22, 2018 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 2,833,229 | +0.00(+5.26%) |
Jan 19, 2018 | 0.0125 | 0.0138 | 0.0120 | 0.0133 | 2,979,646 | +0.00(+9.47%) |
Jan 18, 2018 | 0.0309 | 0.0309 | 0.0118 | 0.0121 | 2,481,254 | +0.00(+1.25%) |
Jan 17, 2018 | 0.0141 | 0.0141 | 0.0118 | 0.0120 | 7,119,488 | -0.00(-14.29%) |
Jan 16, 2018 | 0.0141 | 0.0151 | 0.0130 | 0.0140 | 3,960,068 | -0.00(-0.71%) |
Jan 12, 2018 | 0.0141 | 0.0141 | 0.0141 | 0 | -0.00(-5.37%) | |
Jan 11, 2018 | 0.0145 | 0.0158 | 0.0140 | 0.0149 | 2,944,977 | -0.00(-0.67%) |
Jan 10, 2018 | 0.0179 | 0.0179 | 0.0145 | 0.0150 | 3,961,538 | -0.00(-5.66%) |
Jan 09, 2018 | 0.0150 | 0.0325 | 0.0150 | 0.0159 | 8,384,650 | +0.00(+6.00%) |
Jan 08, 2018 | 0.0152 | 0.0180 | 0.0140 | 0.0150 | 12,033,795 | +0.00(+5.63%) |
Jan 05, 2018 | 0.0150 | 0.0170 | 0.0114 | 0.0142 | 9,115,620 | +0.00(+9.23%) |
Jan 04, 2018 | 0.0177 | 0.0177 | 0.0112 | 0.0130 | 5,988,898 | -0.00(-18.24%) |
Jan 03, 2018 | 0.0200 | 0.0200 | 0.0139 | 0.0159 | 13,204,260 | -0.00(-18.88%) |
Jan 02, 2018 | 0.0235 | 0.0240 | 0.0180 | 0.0196 | 8,915,055 | -0.00(-4.85%) |
Dec 29, 2017 | 0.0206 | 0.0206 | 0.0206 | 0 | +0.00(+5.64%) | |
Dec 28, 2017 | 0.0155 | 0.0199 | 0.0150 | 0.0195 | 8,060,689 | +0.00(+25.81%) |
Dec 27, 2017 | 0.0175 | 0.0175 | 0.0140 | 0.0155 | 5,558,111 | +0.00(+3.33%) |
Dec 26, 2017 | 0.0175 | 0.0175 | 0.0128 | 0.0150 | 10,588,774 | +0.00(+0.67%) |
Dec 22, 2017 | 0.0140 | 0.0150 | 0.0135 | 0.0149 | 8,357,822 | +0.00(+14.62%) |
Dec 21, 2017 | 0.0116 | 0.0150 | 0.0110 | 0.0130 | 9,520,967 | +0.00(+12.07%) |
Dec 20, 2017 | 0.0250 | 0.0250 | 0.0102 | 0.0116 | 9,570,295 | -0.00(-3.33%) |
Dec 19, 2017 | 0.0115 | 0.0120 | 0.0100 | 0.0120 | 9,655,495 | +0.00(+4.35%) |
Dec 18, 2017 | 0.0110 | 0.0130 | 0.0100 | 0.0115 | 10,547,010 | +0.00(+2.68%) |
Dec 15, 2017 | 0.0100 | 0.0112 | 0.0090 | 0.0112 | 8,822,064 | +0.00(+7.69%) |
Dec 14, 2017 | 0.0099 | 0.0200 | 0.0090 | 0.0104 | 17,732,608 | +0.00(+4.00%) |
Dec 13, 2017 | 0.0099 | 0.0100 | 0.0090 | 0.0100 | 4,247,182 | +0.00(+0.91%) |
Dec 12, 2017 | 0.0098 | 0.0109 | 0.0095 | 0.0099 | 9,511,535 | +0.00(+1.12%) |
Dec 11, 2017 | 0.0086 | 0.0100 | 0.0086 | 0.0098 | 10,586,362 | +0.00(+8.89%) |
Dec 08, 2017 | 0.0095 | 0.0109 | 0.0090 | 0.0090 | 3,207,571 | -0.00(-8.95%) |
Dec 07, 2017 | 0.0100 | 0.0109 | 0.0086 | 0.0099 | 7,424,331 | -0.00(-1.07%) |
Dec 06, 2017 | 0.0095 | 0.0120 | 0.0090 | 0.0100 | 11,185,500 | +0.00(+3.01%) |
Dec 05, 2017 | 0.0100 | 0.0100 | 0.0085 | 0.0097 | 2,663,424 | -0.00(-2.02%) |
Dec 04, 2017 | 0.0080 | 0.0108 | 0.0080 | 0.0099 | 7,022,505 | +0.00(+25.32%) |
Dec 01, 2017 | 0.0078 | 0.0080 | 0.0070 | 0.0079 | 3,346,485 | +0.00(+1.28%) |
Nov 30, 2017 | 0.0080 | 0.0080 | 0.0065 | 0.0078 | 1,398,251 | -0.00(-1.27%) |
Nov 29, 2017 | 0.0077 | 0.0085 | 0.0072 | 0.0079 | 2,411,783 | +0.00(+6.76%) |
Nov 28, 2017 | 0.0069 | 0.0074 | 0.0060 | 0.0074 | 2,310,132 | +0.00(+7.25%) |
Nov 27, 2017 | 0.0070 | 0.0070 | 0.0057 | 0.0069 | 570,363 | +0.00(+6.15%) |
Nov 24, 2017 | 0.0070 | 0.0070 | 0.0050 | 0.0065 | 7,558,586 | -0.00(-7.14%) |
Nov 22, 2017 | 0.0056 | 0.0070 | 0.0056 | 0.0070 | 5,021,824 | +0.00(+16.67%) |
Nov 21, 2017 | 0.0058 | 0.0062 | 0.0056 | 0.0060 | 2,694,843 | +0.00(+3.45%) |
Nov 20, 2017 | 0.0061 | 0.0064 | 0.0056 | 0.0058 | 1,946,169 | -0.00(-6.45%) |
Nov 17, 2017 | 0.0074 | 0.0074 | 0.0058 | 0.0062 | 2,676,721 | +0.00(+8.77%) |
Nov 16, 2017 | 0.0064 | 0.0064 | 0.0055 | 0.0057 | 5,073,899 | -0.00(-12.31%) |
Nov 15, 2017 | 0.0070 | 0.0070 | 0.0056 | 0.0065 | 1,762,772 | +0.00(+6.56%) |
Nov 14, 2017 | 0.0065 | 0.0069 | 0.0061 | 0.0061 | 1,505,543 | -0.00(-11.59%) |
Nov 13, 2017 | 0.0060 | 0.0070 | 0.0060 | 0.0069 | 1,654,294 | +0.00(+15.00%) |
Nov 10, 2017 | 0.0065 | 0.0066 | 0.0060 | 0.0060 | 2,257,227 | -0.00(-1.64%) |
Nov 09, 2017 | 0.0060 | 0.0065 | 0.0060 | 0.0061 | 688,969 | -0.00(-6.15%) |
Nov 08, 2017 | 0.0063 | 0.0065 | 0.0060 | 0.0065 | 1,648,015 | +0.00(+1.56%) |
Nov 07, 2017 | 0.0066 | 0.0069 | 0.0063 | 0.0064 | 2,643,460 | -0.00(-7.25%) |
Nov 06, 2017 | 0.0072 | 0.0072 | 0.0063 | 0.0069 | 924,785 | +0.00(+6.15%) |
Nov 03, 2017 | 0.0066 | 0.0076 | 0.0065 | 0.0065 | 6,452,412 | -0.00(-9.72%) |
Nov 02, 2017 | 0.0070 | 0.0073 | 0.0066 | 0.0072 | 2,814,046 | +0.00(+7.46%) |