Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0290 | 0.0389 | 0.0280 | 0.0354 | 188,617 | -0.00(-1.94%) |
May 30, 2017 | 0.0310 | 0.0386 | 0.0279 | 0.0361 | 35,880 | +0.01(+20.33%) |
May 26, 2017 | 0.0309 | 0.0388 | 0.0290 | 0.0300 | 205,273 | -0.01(-22.88%) |
May 25, 2017 | 0.0389 | 0.0389 | 0.0270 | 0.0389 | 5,934 | -0.00(-0.26%) |
May 24, 2017 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 225 | +0.00(+5.41%) |
May 23, 2017 | 0.0370 | 0.0389 | 0.0331 | 0.0370 | 267,067 | +0.00(+0.00%) |
May 22, 2017 | 0.0340 | 0.0389 | 0.0276 | 0.0370 | 18,793 | +0.00(+10.12%) |
May 19, 2017 | 0.0340 | 0.0388 | 0.0244 | 0.0336 | 115,232 | -0.00(-1.18%) |
May 18, 2017 | 0.0369 | 0.0369 | 0.0340 | 0.0340 | 2,115 | +0.00(+0.00%) |
May 17, 2017 | 0.0350 | 0.0350 | 0.0320 | 0.0340 | 14,505 | -0.00(-2.86%) |
May 16, 2017 | 0.0329 | 0.0370 | 0.0312 | 0.0350 | 220,793 | +0.00(+4.48%) |
May 15, 2017 | 0.0340 | 0.0350 | 0.0300 | 0.0335 | 38,800 | +0.00(+0.00%) |
May 12, 2017 | 0.0329 | 0.0340 | 0.0329 | 0.0335 | 15,700 | -0.00(-4.29%) |
May 10, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-2.78%) | |
May 09, 2017 | 0.0325 | 0.0360 | 0.0302 | 0.0360 | 13,898 | +0.00(+0.00%) |
May 08, 2017 | 0.0359 | 0.0360 | 0.0359 | 0.0360 | 20,600 | +0.00(+0.00%) |
May 05, 2017 | 0.0330 | 0.0370 | 0.0290 | 0.0360 | 253,573 | +0.00(+4.35%) |
May 04, 2017 | 0.0348 | 0.0348 | 0.0291 | 0.0345 | 2,480 | +0.00(+2.37%) |
May 03, 2017 | 0.0340 | 0.0347 | 0.0295 | 0.0337 | 31,857 | -0.00(-3.44%) |
May 02, 2017 | 0.0358 | 0.0358 | 0.0290 | 0.0349 | 354,429 | +0.00(+0.58%) |
May 01, 2017 | 0.0348 | 0.0348 | 0.0304 | 0.0347 | 1,462 | +0.00(+5.47%) |
Apr 28, 2017 | 0.0300 | 0.0341 | 0.0300 | 0.0329 | 10,825 | -0.00(-5.46%) |
Apr 27, 2017 | 0.0369 | 0.0369 | 0.0307 | 0.0348 | 9,100 | -0.00(-0.29%) |
Apr 26, 2017 | 0.0347 | 0.0349 | 0.0291 | 0.0349 | 38,625 | +0.00(+2.05%) |
Apr 25, 2017 | 0.0308 | 0.0347 | 0.0290 | 0.0342 | 177,100 | -0.00(-2.01%) |
Apr 24, 2017 | 0.0348 | 0.0349 | 0.0348 | 0.0349 | 4,000 | -0.00(-10.05%) |
Apr 21, 2017 | 0.0350 | 0.0388 | 0.0260 | 0.0388 | 101,451 | +0.00(+1.04%) |
Apr 20, 2017 | 0.0340 | 0.0387 | 0.0303 | 0.0384 | 44,544 | +0.00(+4.07%) |
Apr 19, 2017 | 0.0318 | 0.0389 | 0.0280 | 0.0369 | 112,055 | +0.01(+15.67%) |
Apr 18, 2017 | 0.0374 | 0.0374 | 0.0280 | 0.0319 | 130,803 | -0.00(-13.49%) |
Apr 17, 2017 | 0.0291 | 0.0390 | 0.0291 | 0.0369 | 99,215 | +0.00(+2.43%) |
Apr 13, 2017 | 0.0370 | 0.0370 | 0.0280 | 0.0360 | 298,629 | -0.00(-11.11%) |
Apr 12, 2017 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 285 | +0.01(+19.12%) |
Apr 11, 2017 | 0.0350 | 0.0350 | 0.0263 | 0.0340 | 18,400 | +0.00(+4.94%) |
Apr 10, 2017 | 0.0398 | 0.0410 | 0.0324 | 0.0324 | 97,801 | -0.01(-18.80%) |
Apr 07, 2017 | 0.0300 | 0.0399 | 0.0300 | 0.0399 | 131,787 | +0.01(+24.69%) |
Apr 06, 2017 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 5,225 | +0.00(+0.00%) |
Apr 05, 2017 | 0.0276 | 0.0320 | 0.0276 | 0.0320 | 62,325 | +0.00(+0.00%) |
Apr 04, 2017 | 0.0320 | 0.0320 | 0.0275 | 0.0320 | 11,200 | +0.00(+0.00%) |
Apr 03, 2017 | 0.0254 | 0.0389 | 0.0254 | 0.0320 | 157,706 | -0.00(-6.71%) |
Mar 31, 2017 | 0.0263 | 0.0390 | 0.0254 | 0.0343 | 72,275 | -0.00(-11.83%) |
Mar 30, 2017 | 0.0350 | 0.0389 | 0.0250 | 0.0389 | 68,014 | +0.01(+17.88%) |
Mar 29, 2017 | 0.0398 | 0.0398 | 0.0293 | 0.0330 | 10,775 | -0.01(-16.67%) |
Mar 28, 2017 | 0.0398 | 0.0398 | 0.0348 | 0.0396 | 11,850 | +0.00(+10.00%) |
Mar 27, 2017 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 250 | +0.00(+0.00%) |
Mar 24, 2017 | 0.0360 | 0.0398 | 0.0280 | 0.0360 | 194,322 | -0.00(-2.96%) |
Mar 23, 2017 | 0.0340 | 0.0399 | 0.0311 | 0.0371 | 134,043 | -0.00(-7.25%) |
Mar 22, 2017 | 0.0340 | 0.0400 | 0.0292 | 0.0400 | 196,225 | +0.00(+14.29%) |
Mar 21, 2017 | 0.0342 | 0.0418 | 0.0320 | 0.0350 | 75,125 | -0.01(-20.09%) |
Mar 20, 2017 | 0.0220 | 0.0450 | 0.0220 | 0.0438 | 23,852 | +0.01(+14.36%) |
Mar 17, 2017 | 0.0310 | 0.0425 | 0.0310 | 0.0383 | 158,725 | -0.00(-10.72%) |
Mar 16, 2017 | 0.0446 | 0.0446 | 0.0340 | 0.0429 | 209,002 | -0.00(-3.81%) |
Mar 15, 2017 | 0.0451 | 0.0451 | 0.0295 | 0.0446 | 90,600 | -0.00(-1.76%) |
Mar 14, 2017 | 0.0400 | 0.0454 | 0.0341 | 0.0454 | 28,200 | +0.00(+2.02%) |
Mar 13, 2017 | 0.0430 | 0.0469 | 0.0430 | 0.0445 | 2,900 | +0.00(+11.25%) |
Mar 10, 2017 | 0.0488 | 0.0500 | 0.0321 | 0.0400 | 121,700 | -0.01(-20.00%) |
Mar 09, 2017 | 0.0520 | 0.0600 | 0.0300 | 0.0500 | 756,470 | +0.00(+0.00%) |
Mar 08, 2017 | 0.0396 | 0.0502 | 0.0350 | 0.0500 | 940,558 | +0.01(+11.11%) |
Mar 07, 2017 | 0.0340 | 0.0569 | 0.0340 | 0.0450 | 2,808,134 | +0.01(+32.35%) |
Mar 06, 2017 | 0.0179 | 0.0350 | 0.0179 | 0.0340 | 2,975,362 | +0.02(+89.94%) |
Mar 03, 2017 | 0.0178 | 0.0179 | 0.0178 | 0.0179 | 1,400 | +0.00(+0.00%) |
Mar 02, 2017 | 0.0170 | 0.0179 | 0.0170 | 0.0179 | 48,200 | -0.00(-0.56%) |