Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0180 | 0.0220 | 0.0102 | 0.0110 | 4,854,051 | -0.01(-31.25%) |
May 30, 2017 | 0.0110 | 0.0160 | 0.0081 | 0.0160 | 1,174,875 | +0.01(+45.45%) |
May 26, 2017 | 0.0110 | 0.0119 | 0.0097 | 0.0110 | 343,030 | -0.00(-3.85%) |
May 25, 2017 | 0.0115 | 0.0150 | 0.0095 | 0.0114 | 625,414 | -0.00(-4.67%) |
May 24, 2017 | 0.0177 | 0.0177 | 0.0107 | 0.0120 | 1,220,971 | -0.01(-35.31%) |
May 23, 2017 | 0.0195 | 0.0200 | 0.0160 | 0.0186 | 569,100 | -0.00(-3.19%) |
May 22, 2017 | 0.0230 | 0.0270 | 0.0180 | 0.0192 | 2,358,061 | -0.00(-12.90%) |
May 19, 2017 | 0.0300 | 0.0300 | 0.0200 | 0.0220 | 762,200 | +0.00(+4.76%) |
May 18, 2017 | 0.0170 | 0.0210 | 0.0164 | 0.0210 | 2,050,285 | +0.00(+27.27%) |
May 17, 2017 | 0.0137 | 0.0200 | 0.0135 | 0.0165 | 5,782,198 | +0.00(+27.91%) |
May 16, 2017 | 0.0107 | 0.0138 | 0.0107 | 0.0129 | 296,796 | +0.00(+20.90%) |
May 15, 2017 | 0.0145 | 0.0145 | 0.0101 | 0.0107 | 266,624 | -0.00(-26.41%) |
May 12, 2017 | 0.0118 | 0.0145 | 0.0110 | 0.0145 | 544,497 | +0.00(+31.82%) |
May 11, 2017 | 0.0112 | 0.0112 | 0.0110 | 0.0110 | 522,797 | +0.00(+0.00%) |
May 10, 2017 | 0.0120 | 0.0189 | 0.0110 | 0.0110 | 2,144,210 | -0.00(-6.78%) |
May 09, 2017 | 0.0120 | 0.0120 | 0.0100 | 0.0118 | 297,018 | -0.00(-1.67%) |
May 08, 2017 | 0.0195 | 0.0195 | 0.0120 | 0.0120 | 417,323 | +0.00(+13.21%) |
May 05, 2017 | 0.0160 | 0.0172 | 0.0100 | 0.0106 | 479,717 | -0.01(-33.75%) |
May 04, 2017 | 0.0187 | 0.0230 | 0.0160 | 0.0160 | 1,195,845 | -0.00(-5.27%) |
May 03, 2017 | 0.0233 | 0.0245 | 0.0166 | 0.0169 | 398,517 | -0.00(-15.55%) |
May 02, 2017 | 0.0200 | 0.0280 | 0.0175 | 0.0200 | 2,327,287 | +0.00(+14.29%) |
May 01, 2017 | 0.0186 | 0.0186 | 0.0175 | 0.0175 | 71,507 | -0.00(-5.41%) |
Apr 28, 2017 | 0.0214 | 0.0290 | 0.0180 | 0.0185 | 533,222 | -0.00(-5.10%) |
Apr 27, 2017 | 0.0179 | 0.0195 | 0.0178 | 0.0195 | 10,241 | -0.00(-11.84%) |
Apr 26, 2017 | 0.0208 | 0.0221 | 0.0178 | 0.0221 | 14,610 | +0.00(+6.31%) |
Apr 25, 2017 | 0.0290 | 0.0400 | 0.0200 | 0.0208 | 244,780 | +0.00(+4.00%) |
Apr 24, 2017 | 0.0200 | 0.0200 | 0.0173 | 0.0200 | 98,903 | +0.00(+0.00%) |
Apr 21, 2017 | 0.0200 | 0.0204 | 0.0200 | 0.0200 | 72,000 | +0.00(+0.00%) |
Apr 20, 2017 | 0.0185 | 0.0219 | 0.0185 | 0.0200 | 35,000 | +0.00(+8.70%) |
Apr 18, 2017 | 0.0184 | 0.0184 | 0.0184 | 0 | -0.00(-19.30%) | |
Apr 13, 2017 | 0.0228 | 0.0228 | 0.0228 | 0 | +0.01(+30.29%) | |
Apr 11, 2017 | 0.0175 | 0.0175 | 0.0175 | 0 | -0.01(-29.72%) | |
Apr 06, 2017 | 0.0249 | 0.0249 | 0.0249 | 22 | +0.00(+13.18%) | |
Apr 05, 2017 | 0.0180 | 0.0220 | 0.0180 | 0.0220 | 93,437 | +0.00(+13.26%) |
Apr 03, 2017 | 0.0194 | 0.0194 | 0.0194 | 15 | -0.00(-2.87%) | |
Mar 31, 2017 | 0.0230 | 0.0287 | 0.0200 | 0.0200 | 304,945 | -0.00(-12.66%) |
Mar 30, 2017 | 0.0229 | 0.0230 | 0.0229 | 0.0229 | 17,857 | -0.01(-19.43%) |
Mar 29, 2017 | 0.0231 | 0.0284 | 0.0231 | 0.0284 | 6,600 | +0.01(+21.46%) |
Mar 28, 2017 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 24,400 | -0.01(-19.31%) |
Mar 27, 2017 | 0.0299 | 0.0299 | 0.0290 | 0.0290 | 15,661 | +0.00(+0.00%) |
Mar 24, 2017 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 207,430 | -0.01(-20.55%) |
Mar 23, 2017 | 0.0365 | 0.0365 | 0.0300 | 0.0365 | 93,867 | -0.00(-1.35%) |
Mar 22, 2017 | 0.0350 | 0.0370 | 0.0300 | 0.0370 | 283,431 | +0.01(+22.92%) |
Mar 21, 2017 | 0.0300 | 0.0301 | 0.0300 | 0.0301 | 70,000 | -0.00(-8.79%) |
Mar 20, 2017 | 0.0282 | 0.0330 | 0.0280 | 0.0330 | 40,803 | +0.01(+17.86%) |
Mar 17, 2017 | 0.0275 | 0.0340 | 0.0272 | 0.0280 | 94,522 | +0.00(+1.82%) |
Mar 16, 2017 | 0.0260 | 0.0275 | 0.0250 | 0.0275 | 89,450 | -0.00(-1.22%) |
Mar 14, 2017 | 0.0278 | 0.0278 | 0.0278 | 0 | +0.00(+7.08%) | |
Mar 13, 2017 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 2,500 | +0.00(+0.00%) |
Mar 10, 2017 | 0.0260 | 0.0277 | 0.0260 | 0.0260 | 1,650 | -0.00(-13.33%) |
Mar 09, 2017 | 0.0278 | 0.0300 | 0.0278 | 0.0300 | 20,024 | +0.00(+14.59%) |
Mar 08, 2017 | 0.0264 | 0.0264 | 0.0260 | 0.0262 | 9,634 | +0.00(+7.70%) |
Mar 07, 2017 | 0.0211 | 0.0243 | 0.0211 | 0.0243 | 15,485 | -0.01(-24.04%) |
Mar 06, 2017 | 0.0270 | 0.0320 | 0.0222 | 0.0320 | 14,896 | +0.00(+0.00%) |
Mar 03, 2017 | 0.0271 | 0.0320 | 0.0271 | 0.0320 | 6,546 | +0.00(+18.08%) |
Mar 02, 2017 | 0.0298 | 0.0298 | 0.0271 | 0.0271 | 6,027 | -0.00(-9.67%) |