Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0060 | 0.0065 | 0.0059 | 0.0065 | 479,153 | +0.00(+14.04%) |
May 30, 2017 | 0.0060 | 0.0060 | 0.0055 | 0.0057 | 461,179 | -0.00(-5.00%) |
May 26, 2017 | 0.0058 | 0.0065 | 0.0058 | 0.0060 | 62,200 | +0.00(+0.00%) |
May 25, 2017 | 0.0070 | 0.0070 | 0.0058 | 0.0060 | 998,752 | -0.00(-7.69%) |
May 24, 2017 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 304,000 | +0.00(+1.56%) |
May 23, 2017 | 0.0070 | 0.0070 | 0.0064 | 0.0064 | 230,500 | +0.00(+3.23%) |
May 22, 2017 | 0.0059 | 0.0069 | 0.0056 | 0.0062 | 1,321,212 | +0.00(+3.33%) |
May 19, 2017 | 0.0062 | 0.0062 | 0.0060 | 0.0060 | 233,425 | -0.00(-1.64%) |
May 18, 2017 | 0.0058 | 0.0061 | 0.0051 | 0.0061 | 1,989,264 | +0.00(+1.67%) |
May 17, 2017 | 0.0066 | 0.0068 | 0.0055 | 0.0060 | 2,143,156 | -0.00(-11.11%) |
May 16, 2017 | 0.0070 | 0.0070 | 0.0063 | 0.0067 | 702,634 | -0.00(-3.57%) |
May 15, 2017 | 0.0067 | 0.0070 | 0.0067 | 0.0070 | 190,905 | +0.00(+4.24%) |
May 12, 2017 | 0.0070 | 0.0070 | 0.0063 | 0.0067 | 1,039,056 | -0.00(-9.87%) |
May 11, 2017 | 0.0076 | 0.0076 | 0.0075 | 0.0075 | 114,105 | +0.00(+4.05%) |
May 10, 2017 | 0.0072 | 0.0076 | 0.0072 | 0.0072 | 59,430 | -0.00(-0.56%) |
May 09, 2017 | 0.0076 | 0.0076 | 0.0065 | 0.0072 | 174,371 | -0.00(-10.00%) |
May 08, 2017 | 0.0073 | 0.0080 | 0.0063 | 0.0080 | 529,657 | +0.00(+10.50%) |
May 05, 2017 | 0.0085 | 0.0085 | 0.0065 | 0.0072 | 934,099 | -0.00(-14.62%) |
May 04, 2017 | 0.0064 | 0.0085 | 0.0064 | 0.0085 | 498,823 | +0.00(+21.14%) |
May 03, 2017 | 0.0070 | 0.0070 | 0.0063 | 0.0070 | 1,353,099 | +0.00(+0.00%) |
May 02, 2017 | 0.0080 | 0.0080 | 0.0065 | 0.0070 | 2,221,296 | -0.00(-9.09%) |
May 01, 2017 | 0.0086 | 0.0087 | 0.0071 | 0.0077 | 2,055,996 | +0.00(+2.67%) |
Apr 28, 2017 | 0.0073 | 0.0095 | 0.0073 | 0.0075 | 1,174,468 | +0.00(+0.00%) |
Apr 27, 2017 | 0.0076 | 0.0080 | 0.0075 | 0.0075 | 263,199 | -0.00(-6.25%) |
Apr 26, 2017 | 0.0084 | 0.0085 | 0.0075 | 0.0080 | 1,431,140 | -0.00(-5.88%) |
Apr 25, 2017 | 0.0090 | 0.0097 | 0.0080 | 0.0085 | 1,126,651 | -0.00(-4.49%) |
Apr 24, 2017 | 0.0100 | 0.0100 | 0.0074 | 0.0089 | 565,872 | -0.00(-9.18%) |
Apr 21, 2017 | 0.0103 | 0.0110 | 0.0080 | 0.0098 | 1,308,229 | +0.00(+1.03%) |
Apr 20, 2017 | 0.0076 | 0.0098 | 0.0072 | 0.0097 | 4,272,825 | +0.00(+6.59%) |
Apr 19, 2017 | 0.0080 | 0.0093 | 0.0080 | 0.0091 | 811,343 | +0.00(+19.74%) |
Apr 18, 2017 | 0.0082 | 0.0090 | 0.0076 | 0.0076 | 1,752,298 | -0.00(-15.56%) |
Apr 17, 2017 | 0.0093 | 0.0093 | 0.0083 | 0.0090 | 1,078,962 | -0.00(-3.07%) |
Apr 13, 2017 | 0.0092 | 0.0093 | 0.0086 | 0.0093 | 597,100 | +0.00(+0.92%) |
Apr 12, 2017 | 0.0090 | 0.0092 | 0.0085 | 0.0092 | 481,908 | +0.00(+2.20%) |
Apr 11, 2017 | 0.0086 | 0.0095 | 0.0081 | 0.0090 | 451,110 | +0.00(+0.02%) |
Apr 10, 2017 | 0.0081 | 0.0105 | 0.0080 | 0.0090 | 2,496,963 | +0.00(+3.45%) |
Apr 07, 2017 | 0.0090 | 0.0090 | 0.0083 | 0.0087 | 1,543,623 | -0.00(-3.17%) |
Apr 06, 2017 | 0.0105 | 0.0105 | 0.0087 | 0.0090 | 1,134,039 | -0.00(-14.43%) |
Apr 05, 2017 | 0.0109 | 0.0113 | 0.0095 | 0.0105 | 1,520,961 | +0.00(+5.00%) |
Apr 04, 2017 | 0.0115 | 0.0118 | 0.0099 | 0.0100 | 4,127,653 | -0.00(-9.09%) |
Apr 03, 2017 | 0.0105 | 0.0125 | 0.0100 | 0.0110 | 3,615,686 | +0.00(+10.00%) |
Mar 31, 2017 | 0.0091 | 0.0112 | 0.0085 | 0.0100 | 3,628,904 | +0.00(+9.89%) |
Mar 30, 2017 | 0.0096 | 0.0100 | 0.0090 | 0.0091 | 2,547,707 | +0.00(+1.11%) |
Mar 29, 2017 | 0.0130 | 0.0130 | 0.0081 | 0.0090 | 9,075,094 | -0.00(-22.21%) |
Mar 28, 2017 | 0.0130 | 0.0150 | 0.0090 | 0.0116 | 5,310,283 | -0.00(-3.58%) |
Mar 27, 2017 | 0.0129 | 0.0133 | 0.0100 | 0.0120 | 4,449,529 | +0.00(+1.18%) |
Mar 24, 2017 | 0.0099 | 0.0133 | 0.0072 | 0.0119 | 13,637,362 | +0.00(+20.30%) |
Mar 23, 2017 | 0.0090 | 0.0103 | 0.0070 | 0.0099 | 9,850,676 | +0.00(+7.98%) |
Mar 22, 2017 | 0.0095 | 0.0120 | 0.0072 | 0.0091 | 15,029,229 | +0.00(+2.58%) |
Mar 21, 2017 | 0.0068 | 0.0090 | 0.0063 | 0.0089 | 10,561,118 | +0.00(+53.45%) |
Mar 20, 2017 | 0.0063 | 0.0063 | 0.0051 | 0.0058 | 1,054,745 | -0.00(-7.94%) |
Mar 17, 2017 | 0.0051 | 0.0063 | 0.0051 | 0.0063 | 1,024,184 | +0.00(+0.00%) |
Mar 16, 2017 | 0.0061 | 0.0063 | 0.0051 | 0.0063 | 1,621,886 | +0.00(+5.00%) |
Mar 15, 2017 | 0.0063 | 0.0063 | 0.0055 | 0.0060 | 953,734 | +0.00(+0.67%) |
Mar 14, 2017 | 0.0070 | 0.0070 | 0.0050 | 0.0060 | 4,234,554 | -0.00(-14.86%) |
Mar 13, 2017 | 0.0068 | 0.0085 | 0.0060 | 0.0070 | 2,362,774 | +0.00(+7.69%) |
Mar 10, 2017 | 0.0050 | 0.0070 | 0.0050 | 0.0065 | 1,402,996 | +0.00(+8.33%) |
Mar 09, 2017 | 0.0050 | 0.0063 | 0.0043 | 0.0060 | 6,556,240 | +0.00(+7.05%) |
Mar 08, 2017 | 0.0064 | 0.0064 | 0.0054 | 0.0056 | 2,734,540 | -0.00(-12.83%) |
Mar 07, 2017 | 0.0070 | 0.0070 | 0.0051 | 0.0064 | 3,180,824 | -0.00(-5.44%) |
Mar 06, 2017 | 0.0070 | 0.0072 | 0.0060 | 0.0068 | 4,669,939 | -0.00(-2.86%) |
Mar 03, 2017 | 0.0070 | 0.0075 | 0.0060 | 0.0070 | 4,772,553 | +0.00(+0.00%) |
Mar 02, 2017 | 0.0080 | 0.0080 | 0.0068 | 0.0070 | 4,894,415 | -0.00(-18.60%) |