Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0310 | 0.0310 | 0.0261 | 0.0298 | 2,481,748 | -0.00(-3.87%) |
Apr 27, 2017 | 0.0321 | 0.0325 | 0.0285 | 0.0310 | 1,501,329 | +0.00(+0.00%) |
Apr 26, 2017 | 0.0314 | 0.0325 | 0.0292 | 0.0310 | 1,104,368 | -0.00(-0.48%) |
Apr 25, 2017 | 0.0330 | 0.0350 | 0.0290 | 0.0312 | 3,344,424 | +0.00(+3.83%) |
Apr 24, 2017 | 0.0370 | 0.0370 | 0.0280 | 0.0300 | 4,699,541 | -0.00(-10.45%) |
Apr 21, 2017 | 0.0370 | 0.0395 | 0.0332 | 0.0335 | 1,066,931 | -0.00(-8.97%) |
Apr 20, 2017 | 0.0409 | 0.0410 | 0.0350 | 0.0368 | 1,836,958 | -0.00(-2.57%) |
Apr 19, 2017 | 0.0365 | 0.0398 | 0.0330 | 0.0378 | 1,656,759 | +0.00(+4.63%) |
Apr 18, 2017 | 0.0395 | 0.0400 | 0.0333 | 0.0361 | 1,172,987 | -0.00(-5.99%) |
Apr 17, 2017 | 0.0362 | 0.0400 | 0.0320 | 0.0384 | 1,817,852 | +0.00(+6.96%) |
Apr 13, 2017 | 0.0370 | 0.0387 | 0.0340 | 0.0359 | 1,371,651 | -0.00(-1.64%) |
Apr 12, 2017 | 0.0396 | 0.0410 | 0.0338 | 0.0365 | 2,508,437 | -0.00(-10.36%) |
Apr 11, 2017 | 0.0400 | 0.0434 | 0.0375 | 0.0407 | 1,885,283 | -0.00(-1.88%) |
Apr 10, 2017 | 0.0387 | 0.0431 | 0.0375 | 0.0415 | 2,396,186 | +0.00(+1.22%) |
Apr 07, 2017 | 0.0405 | 0.0438 | 0.0381 | 0.0410 | 2,289,206 | +0.00(+2.50%) |
Apr 06, 2017 | 0.0467 | 0.0480 | 0.0390 | 0.0400 | 5,056,021 | -0.01(-13.98%) |
Apr 05, 2017 | 0.0377 | 0.0500 | 0.0377 | 0.0465 | 8,446,816 | +0.01(+24.33%) |
Apr 04, 2017 | 0.0277 | 0.0399 | 0.0271 | 0.0374 | 9,835,642 | +0.01(+32.72%) |
Apr 03, 2017 | 0.0290 | 0.0300 | 0.0253 | 0.0282 | 3,509,754 | -0.00(-6.07%) |
Mar 31, 2017 | 0.0300 | 0.0300 | 0.0291 | 0.0300 | 4,091,892 | -0.00(-4.34%) |
Mar 30, 2017 | 0.0303 | 0.0325 | 0.0300 | 0.0314 | 976,387 | +0.00(+3.40%) |
Mar 29, 2017 | 0.0334 | 0.0334 | 0.0291 | 0.0303 | 2,046,829 | -0.00(-0.56%) |
Mar 28, 2017 | 0.0310 | 0.0335 | 0.0301 | 0.0305 | 1,199,349 | -0.00(-3.17%) |
Mar 27, 2017 | 0.0352 | 0.0352 | 0.0305 | 0.0315 | 1,690,933 | +0.00(+1.94%) |
Mar 24, 2017 | 0.0360 | 0.0370 | 0.0306 | 0.0309 | 1,552,033 | -0.01(-13.93%) |
Mar 23, 2017 | 0.0298 | 0.0370 | 0.0298 | 0.0359 | 3,758,239 | +0.01(+19.67%) |
Mar 22, 2017 | 0.0311 | 0.0320 | 0.0290 | 0.0300 | 1,245,127 | -0.00(-3.23%) |
Mar 21, 2017 | 0.0316 | 0.0325 | 0.0300 | 0.0310 | 3,276,385 | -0.00(-0.77%) |
Mar 20, 2017 | 0.0370 | 0.0370 | 0.0310 | 0.0312 | 4,812,899 | -0.01(-14.41%) |
Mar 17, 2017 | 0.0370 | 0.0380 | 0.0350 | 0.0365 | 2,668,195 | -0.00(-3.95%) |
Mar 16, 2017 | 0.0374 | 0.0396 | 0.0360 | 0.0380 | 3,014,639 | -0.00(-6.86%) |
Mar 15, 2017 | 0.0405 | 0.0410 | 0.0361 | 0.0408 | 2,991,827 | -0.00(-0.49%) |
Mar 14, 2017 | 0.0428 | 0.0450 | 0.0361 | 0.0410 | 2,454,514 | -0.00(-4.65%) |
Mar 13, 2017 | 0.0420 | 0.0460 | 0.0400 | 0.0430 | 1,563,323 | +0.00(+0.00%) |
Mar 10, 2017 | 0.0423 | 0.0460 | 0.0413 | 0.0430 | 2,028,059 | +0.00(+0.00%) |
Mar 09, 2017 | 0.0485 | 0.0485 | 0.0413 | 0.0430 | 1,695,324 | -0.00(-4.44%) |
Mar 08, 2017 | 0.0490 | 0.0490 | 0.0413 | 0.0450 | 3,094,461 | -0.00(-5.46%) |
Mar 07, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0476 | 1,794,979 | -0.00(-0.83%) |
Mar 06, 2017 | 0.0479 | 0.0529 | 0.0450 | 0.0480 | 6,463,542 | +0.00(+6.67%) |
Mar 03, 2017 | 0.0515 | 0.0540 | 0.0450 | 0.0450 | 5,592,250 | -0.01(-10.00%) |
Mar 02, 2017 | 0.0555 | 0.0570 | 0.0480 | 0.0500 | 5,327,091 | -0.01(-10.23%) |
Mar 01, 2017 | 0.0511 | 0.0602 | 0.0475 | 0.0557 | 5,582,609 | +0.00(+5.29%) |
Feb 28, 2017 | 0.0300 | 0.0540 | 0.0290 | 0.0529 | 7,672,835 | -0.00(-2.04%) |
Feb 27, 2017 | 0.0570 | 0.0600 | 0.0500 | 0.0540 | 5,061,026 | -0.00(-8.47%) |
Feb 24, 2017 | 0.0675 | 0.0680 | 0.0400 | 0.0590 | 14,915,356 | -0.01(-12.59%) |
Feb 23, 2017 | 0.0808 | 0.0820 | 0.0660 | 0.0675 | 9,183,345 | -0.01(-14.01%) |
Feb 22, 2017 | 0.0650 | 0.0789 | 0.0650 | 0.0785 | 19,226,908 | +0.01(+22.66%) |
Feb 21, 2017 | 0.0590 | 0.0640 | 0.0580 | 0.0640 | 5,903,604 | +0.01(+10.34%) |
Feb 17, 2017 | 0.0580 | 0.0580 | 0.0580 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.0568 | 0.0600 | 0.0550 | 0.0580 | 2,856,778 | +0.00(+0.87%) |
Feb 15, 2017 | 0.0588 | 0.0620 | 0.0556 | 0.0575 | 2,939,334 | -0.00(-4.17%) |
Feb 14, 2017 | 0.0638 | 0.0640 | 0.0550 | 0.0600 | 3,436,318 | -0.00(-4.76%) |
Feb 13, 2017 | 0.0578 | 0.0670 | 0.0546 | 0.0630 | 4,434,652 | +0.01(+9.00%) |
Feb 10, 2017 | 0.0505 | 0.0580 | 0.0490 | 0.0578 | 5,114,098 | +0.01(+13.33%) |
Feb 09, 2017 | 0.0530 | 0.0531 | 0.0475 | 0.0510 | 9,964,334 | -0.00(-4.32%) |
Feb 08, 2017 | 0.0605 | 0.0620 | 0.0530 | 0.0533 | 6,433,093 | -0.01(-11.17%) |
Feb 07, 2017 | 0.0600 | 0.0645 | 0.0587 | 0.0600 | 8,038,710 | +0.00(+0.00%) |
Feb 06, 2017 | 0.0650 | 0.0670 | 0.0535 | 0.0600 | 11,031,114 | -0.01(-10.45%) |
Feb 03, 2017 | 0.0750 | 0.0750 | 0.0650 | 0.0670 | 9,796,206 | -0.01(-10.67%) |
Feb 02, 2017 | 0.0825 | 0.0900 | 0.0723 | 0.0750 | 13,564,103 | -0.01(-9.64%) |