Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0112 | 0.0150 | 0.0112 | 0.0141 | 226,171 | +0.00(+4.67%) |
Apr 27, 2017 | 0.0123 | 0.0145 | 0.0112 | 0.0135 | 2,513,898 | +0.00(+8.87%) |
Apr 26, 2017 | 0.0110 | 0.0130 | 0.0108 | 0.0124 | 2,202,591 | +0.00(+12.73%) |
Apr 25, 2017 | 0.0105 | 0.0110 | 0.0099 | 0.0110 | 3,410,000 | +0.00(+10.00%) |
Apr 24, 2017 | 0.0105 | 0.0108 | 0.0098 | 0.0100 | 1,299,000 | -0.00(-10.71%) |
Apr 21, 2017 | 0.0111 | 0.0113 | 0.0097 | 0.0112 | 201,400 | +0.00(+12.00%) |
Apr 20, 2017 | 0.0109 | 0.0115 | 0.0100 | 0.0100 | 1,139,603 | -0.00(-8.26%) |
Apr 19, 2017 | 0.0097 | 0.0110 | 0.0097 | 0.0109 | 337,422 | +0.00(+7.92%) |
Apr 18, 2017 | 0.0091 | 0.0110 | 0.0091 | 0.0101 | 838,148 | -0.00(-12.17%) |
Apr 17, 2017 | 0.0098 | 0.0115 | 0.0098 | 0.0115 | 228,265 | +0.00(+0.00%) |
Apr 13, 2017 | 0.0113 | 0.0115 | 0.0098 | 0.0115 | 272,530 | +0.00(+4.55%) |
Apr 12, 2017 | 0.0110 | 0.0113 | 0.0110 | 0.0110 | 145,000 | +0.00(+1.85%) |
Apr 11, 2017 | 0.0110 | 0.0111 | 0.0100 | 0.0108 | 100,000 | -0.00(-1.82%) |
Apr 10, 2017 | 0.0109 | 0.0112 | 0.0097 | 0.0110 | 216,200 | +0.00(+2.80%) |
Apr 07, 2017 | 0.0104 | 0.0108 | 0.0097 | 0.0107 | 366,750 | -0.00(-4.46%) |
Apr 06, 2017 | 0.0098 | 0.0112 | 0.0098 | 0.0112 | 56,475 | +0.00(+0.00%) |
Apr 05, 2017 | 0.0110 | 0.0113 | 0.0110 | 0.0112 | 76,000 | -0.00(-0.62%) |
Apr 04, 2017 | 0.0095 | 0.0113 | 0.0095 | 0.0113 | 108,863 | +0.00(+1.26%) |
Apr 03, 2017 | 0.0100 | 0.0113 | 0.0100 | 0.0111 | 640,467 | +0.00(+1.18%) |
Mar 31, 2017 | 0.0114 | 0.0114 | 0.0096 | 0.0110 | 280,838 | +0.00(+4.76%) |
Mar 30, 2017 | 0.0125 | 0.0126 | 0.0091 | 0.0105 | 693,649 | -0.00(-16.00%) |
Mar 29, 2017 | 0.0110 | 0.0128 | 0.0095 | 0.0125 | 1,638,223 | -0.00(-1.57%) |
Mar 28, 2017 | 0.0115 | 0.0128 | 0.0095 | 0.0127 | 772,453 | +0.00(+10.15%) |
Mar 27, 2017 | 0.0121 | 0.0124 | 0.0104 | 0.0115 | 86,341 | +0.00(+9.81%) |
Mar 24, 2017 | 0.0100 | 0.0110 | 0.0099 | 0.0105 | 367,000 | +0.00(+2.24%) |
Mar 23, 2017 | 0.0105 | 0.0119 | 0.0090 | 0.0103 | 69,670 | -0.00(-2.19%) |
Mar 22, 2017 | 0.0109 | 0.0109 | 0.0090 | 0.0105 | 566,678 | -0.00(-10.87%) |
Mar 21, 2017 | 0.0129 | 0.0130 | 0.0100 | 0.0118 | 2,287,145 | -0.00(-10.08%) |
Mar 20, 2017 | 0.0135 | 0.0135 | 0.0129 | 0.0131 | 154,187 | -0.00(-2.96%) |
Mar 17, 2017 | 0.0140 | 0.0140 | 0.0113 | 0.0135 | 158,613 | +0.00(+3.85%) |
Mar 16, 2017 | 0.0137 | 0.0190 | 0.0130 | 0.0130 | 1,181,168 | +0.00(+4.00%) |
Mar 15, 2017 | 0.0125 | 0.0125 | 0.0123 | 0.0125 | 625,000 | +0.00(+2.46%) |
Mar 14, 2017 | 0.0136 | 0.0136 | 0.0110 | 0.0122 | 198,500 | -0.00(-8.61%) |
Mar 13, 2017 | 0.0110 | 0.0136 | 0.0110 | 0.0134 | 114,050 | +0.00(+18.14%) |
Mar 10, 2017 | 0.0125 | 0.0125 | 0.0110 | 0.0113 | 262,700 | -0.00(-13.08%) |
Mar 09, 2017 | 0.0125 | 0.0140 | 0.0125 | 0.0130 | 580,350 | -0.00(-6.47%) |
Mar 08, 2017 | 0.0123 | 0.0145 | 0.0119 | 0.0139 | 2,886,548 | +0.00(+26.36%) |
Mar 07, 2017 | 0.0107 | 0.0120 | 0.0105 | 0.0110 | 1,235,501 | +0.00(+4.76%) |
Mar 06, 2017 | 0.0120 | 0.0120 | 0.0105 | 0.0105 | 260,100 | -0.00(-12.50%) |
Mar 03, 2017 | 0.0105 | 0.0120 | 0.0105 | 0.0120 | 422,601 | +0.00(+1.61%) |
Mar 02, 2017 | 0.0110 | 0.0120 | 0.0104 | 0.0118 | 127,336 | -0.00(-1.58%) |
Mar 01, 2017 | 0.0118 | 0.0120 | 0.0117 | 0.0120 | 57,900 | +0.00(+1.69%) |
Feb 28, 2017 | 0.0119 | 0.0119 | 0.0103 | 0.0118 | 400,500 | -0.00(-1.67%) |
Feb 27, 2017 | 0.0118 | 0.0120 | 0.0118 | 0.0120 | 102,000 | +0.00(+15.38%) |
Feb 24, 2017 | 0.0122 | 0.0122 | 0.0104 | 0.0104 | 239,000 | -0.00(-16.80%) |
Feb 23, 2017 | 0.0125 | 0.0125 | 0.0104 | 0.0125 | 1,698,000 | -0.00(-9.42%) |
Feb 22, 2017 | 0.0115 | 0.0138 | 0.0115 | 0.0138 | 1,315,661 | +0.00(+20.00%) |
Feb 21, 2017 | 0.0119 | 0.0119 | 0.0102 | 0.0115 | 1,079,039 | -0.00(-3.36%) |
Feb 17, 2017 | 0.0119 | 0.0119 | 0.0119 | 0 | -0.00(-14.94%) | |
Feb 16, 2017 | 0.0125 | 0.0140 | 0.0117 | 0.0140 | 1,573,336 | +0.00(+16.58%) |
Feb 15, 2017 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 160,000 | +0.00(+0.00%) |
Feb 14, 2017 | 0.0120 | 0.0120 | 0.0093 | 0.0120 | 76,326 | +0.00(+0.00%) |
Feb 13, 2017 | 0.0120 | 0.0120 | 0.0070 | 0.0120 | 1,430,000 | +0.00(+0.00%) |
Feb 10, 2017 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 8,650 | +0.00(+0.00%) |
Feb 09, 2017 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 16,750 | +0.00(+0.00%) |
Feb 08, 2017 | 0.0119 | 0.0120 | 0.0110 | 0.0120 | 136,550 | +0.00(+0.00%) |
Feb 07, 2017 | 0.0141 | 0.0141 | 0.0110 | 0.0120 | 168,140 | +0.00(+3.45%) |
Feb 06, 2017 | 0.0129 | 0.0140 | 0.0116 | 0.0116 | 121,348 | -0.00(-10.08%) |
Feb 03, 2017 | 0.0135 | 0.0141 | 0.0129 | 0.0129 | 18,213 | -0.00(-7.86%) |
Feb 02, 2017 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,573 | +0.00(+0.00%) |