Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.0126 | 0.0130 | 0.0100 | 0.0120 | 3,825,268 | -0.00(-5.51%) |
Feb 27, 2017 | 0.0130 | 0.0130 | 0.0110 | 0.0127 | 2,064,191 | -0.00(-2.31%) |
Feb 24, 2017 | 0.0135 | 0.0144 | 0.0115 | 0.0130 | 2,757,085 | -0.00(-7.80%) |
Feb 23, 2017 | 0.0140 | 0.0157 | 0.0136 | 0.0141 | 3,035,525 | -0.00(-3.53%) |
Feb 22, 2017 | 0.0130 | 0.0149 | 0.0130 | 0.0146 | 1,599,570 | +0.00(+4.40%) |
Feb 21, 2017 | 0.0150 | 0.0150 | 0.0133 | 0.0140 | 1,529,567 | -0.00(-9.68%) |
Feb 17, 2017 | 0.0155 | 0.0155 | 0.0155 | 0 | -0.00(-0.64%) | |
Feb 16, 2017 | 0.0150 | 0.0162 | 0.0148 | 0.0156 | 271,751 | +0.00(+4.70%) |
Feb 15, 2017 | 0.0145 | 0.0156 | 0.0140 | 0.0149 | 636,717 | -0.00(-0.67%) |
Feb 14, 2017 | 0.0141 | 0.0156 | 0.0140 | 0.0150 | 510,419 | +0.00(+0.00%) |
Feb 13, 2017 | 0.0163 | 0.0175 | 0.0140 | 0.0150 | 867,813 | -0.00(-5.06%) |
Feb 10, 2017 | 0.0169 | 0.0169 | 0.0140 | 0.0158 | 987,296 | +0.00(+3.27%) |
Feb 09, 2017 | 0.0160 | 0.0164 | 0.0133 | 0.0153 | 2,073,420 | -0.00(-7.27%) |
Feb 08, 2017 | 0.0174 | 0.0174 | 0.0141 | 0.0165 | 3,731,523 | -0.00(-5.71%) |
Feb 07, 2017 | 0.0180 | 0.0185 | 0.0160 | 0.0175 | 1,596,121 | -0.00(-2.78%) |
Feb 06, 2017 | 0.0190 | 0.0190 | 0.0172 | 0.0180 | 691,353 | +0.00(+0.00%) |
Feb 03, 2017 | 0.0175 | 0.0190 | 0.0170 | 0.0180 | 647,498 | -0.00(-5.26%) |
Feb 02, 2017 | 0.0200 | 0.0200 | 0.0173 | 0.0190 | 709,843 | -0.00(-4.52%) |
Feb 01, 2017 | 0.0240 | 0.0240 | 0.0173 | 0.0199 | 375,042 | +0.00(+4.74%) |
Jan 31, 2017 | 0.0200 | 0.0200 | 0.0165 | 0.0190 | 1,129,929 | +0.00(+0.00%) |
Jan 30, 2017 | 0.0213 | 0.0225 | 0.0179 | 0.0190 | 586,288 | -0.00(-5.00%) |
Jan 27, 2017 | 0.0189 | 0.0240 | 0.0158 | 0.0200 | 1,493,306 | +0.00(+6.38%) |
Jan 26, 2017 | 0.0164 | 0.0188 | 0.0161 | 0.0188 | 1,336,816 | +0.00(+14.63%) |
Jan 25, 2017 | 0.0164 | 0.0189 | 0.0148 | 0.0164 | 1,820,930 | -0.00(-8.38%) |
Jan 24, 2017 | 0.0190 | 0.0200 | 0.0150 | 0.0179 | 2,414,889 | -0.00(-5.29%) |
Jan 23, 2017 | 0.0200 | 0.0200 | 0.0170 | 0.0189 | 950,720 | -0.00(-4.06%) |
Jan 20, 2017 | 0.0235 | 0.0240 | 0.0181 | 0.0197 | 2,795,702 | -0.00(-10.45%) |
Jan 19, 2017 | 0.0222 | 0.0222 | 0.0200 | 0.0220 | 483,647 | +0.00(+5.52%) |
Jan 18, 2017 | 0.0220 | 0.0225 | 0.0200 | 0.0209 | 1,076,188 | -0.00(-5.23%) |
Jan 17, 2017 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 1,294,982 | +0.00(+5.26%) |
Jan 13, 2017 | 0.0209 | 0.0209 | 0.0209 | 0 | -0.00(-0.48%) | |
Jan 12, 2017 | 0.0220 | 0.0280 | 0.0191 | 0.0210 | 860,341 | +0.00(+5.00%) |
Jan 11, 2017 | 0.0250 | 0.0250 | 0.0191 | 0.0200 | 870,406 | -0.00(-1.96%) |
Jan 10, 2017 | 0.0240 | 0.0240 | 0.0195 | 0.0204 | 1,288,629 | -0.00(-2.86%) |
Jan 09, 2017 | 0.0230 | 0.0230 | 0.0195 | 0.0210 | 967,481 | +0.00(+2.94%) |
Jan 06, 2017 | 0.0210 | 0.0230 | 0.0198 | 0.0204 | 1,102,750 | +0.00(+2.00%) |
Jan 05, 2017 | 0.0234 | 0.0240 | 0.0186 | 0.0200 | 1,193,340 | +0.00(+0.00%) |
Jan 04, 2017 | 0.0220 | 0.0220 | 0.0193 | 0.0200 | 1,046,500 | -0.00(-4.76%) |
Jan 03, 2017 | 0.0215 | 0.0240 | 0.0197 | 0.0210 | 2,335,980 | -0.00(-2.33%) |
Dec 30, 2016 | 0.0215 | 0.0215 | 0.0215 | 0 | +0.00(+0.47%) | |
Dec 29, 2016 | 0.0225 | 0.0225 | 0.0190 | 0.0214 | 1,252,379 | +0.00(+7.00%) |
Dec 28, 2016 | 0.0230 | 0.0230 | 0.0180 | 0.0200 | 527,386 | +0.00(+1.01%) |
Dec 27, 2016 | 0.0239 | 0.0250 | 0.0165 | 0.0198 | 1,480,003 | +0.00(+10.00%) |
Dec 23, 2016 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+6.51%) | |
Dec 22, 2016 | 0.0179 | 0.0179 | 0.0154 | 0.0169 | 842,700 | +0.00(+17.36%) |
Dec 21, 2016 | 0.0152 | 0.0152 | 0.0140 | 0.0144 | 576,029 | -0.00(-2.04%) |
Dec 20, 2016 | 0.0140 | 0.0159 | 0.0130 | 0.0147 | 1,595,073 | +0.00(+5.00%) |
Dec 19, 2016 | 0.0143 | 0.0143 | 0.0129 | 0.0140 | 915,959 | +0.00(+0.00%) |
Dec 16, 2016 | 0.0146 | 0.0146 | 0.0126 | 0.0140 | 391,838 | -0.00(-4.76%) |
Dec 15, 2016 | 0.0140 | 0.0147 | 0.0137 | 0.0147 | 103,047 | +0.00(+0.00%) |
Dec 14, 2016 | 0.0147 | 0.0148 | 0.0140 | 0.0147 | 237,252 | +0.00(+2.80%) |
Dec 13, 2016 | 0.0150 | 0.0150 | 0.0137 | 0.0143 | 585,121 | +0.00(+4.38%) |
Dec 12, 2016 | 0.0140 | 0.0165 | 0.0137 | 0.0137 | 710,458 | -0.00(-12.18%) |
Dec 09, 2016 | 0.0131 | 0.0165 | 0.0131 | 0.0156 | 826,011 | +0.00(+0.65%) |
Dec 08, 2016 | 0.0159 | 0.0159 | 0.0139 | 0.0155 | 506,473 | +0.00(+3.33%) |
Dec 07, 2016 | 0.0140 | 0.0158 | 0.0136 | 0.0150 | 477,400 | +0.00(+10.29%) |
Dec 06, 2016 | 0.0148 | 0.0159 | 0.0135 | 0.0136 | 1,023,496 | -0.00(-8.72%) |
Dec 05, 2016 | 0.0150 | 0.0165 | 0.0131 | 0.0149 | 1,556,216 | -0.00(-6.29%) |
Dec 02, 2016 | 0.0165 | 0.0165 | 0.0136 | 0.0159 | 417,532 | -0.00(-3.64%) |