Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 408 | +0.00(+0.00%) |
May 30, 2017 | 0.0495 | 0.0495 | 0.0494 | 0.0495 | 700 | +0.00(+0.00%) |
May 26, 2017 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 5,026 | +0.01(+23.44%) |
May 25, 2017 | 0.0398 | 0.0401 | 0.0398 | 0.0401 | 30,000 | +0.00(+6.93%) |
May 24, 2017 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 2,427 | -0.00(-6.48%) |
May 23, 2017 | 0.0400 | 0.0486 | 0.0400 | 0.0401 | 42,500 | -0.01(-18.99%) |
May 22, 2017 | 0.0495 | 0.0495 | 0.0401 | 0.0495 | 4,044 | -0.00(-1.00%) |
May 19, 2017 | 0.0499 | 0.0500 | 0.0499 | 0.0500 | 1,200 | +0.01(+16.28%) |
May 17, 2017 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+1.18%) | |
May 16, 2017 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 4,900 | +0.00(+6.25%) |
May 15, 2017 | 0.0351 | 0.0400 | 0.0350 | 0.0400 | 78,460 | +0.00(+13.96%) |
May 12, 2017 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 2,000 | -0.00(-12.25%) |
May 11, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500 | +0.00(+2.96%) |
May 10, 2017 | 0.0400 | 0.0400 | 0.0389 | 0.0389 | 1,624 | -0.00(-2.87%) |
May 08, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
May 05, 2017 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 7,000 | +0.00(+14.12%) |
May 04, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,040 | +0.00(+0.14%) |
May 03, 2017 | 0.0370 | 0.0375 | 0.0300 | 0.0350 | 70,000 | -0.00(-12.50%) |
May 02, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,300 | +0.00(+0.00%) |
May 01, 2017 | 0.0390 | 0.0440 | 0.0390 | 0.0400 | 20,450 | +0.00(+2.56%) |
Apr 28, 2017 | 0.0375 | 0.0390 | 0.0375 | 0.0390 | 115,737 | +0.00(+4.45%) |
Apr 27, 2017 | 0.0454 | 0.0487 | 0.0280 | 0.0373 | 535,600 | -0.01(-25.32%) |
Apr 26, 2017 | 0.0500 | 0.0540 | 0.0450 | 0.0500 | 186,488 | -0.00(-7.41%) |
Apr 25, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0540 | 105,801 | +0.00(+2.86%) |
Apr 24, 2017 | 0.0490 | 0.0550 | 0.0490 | 0.0525 | 48,182 | +0.00(+5.00%) |
Apr 21, 2017 | 0.0475 | 0.0550 | 0.0475 | 0.0500 | 57,500 | +0.01(+11.11%) |
Apr 20, 2017 | 0.0450 | 0.0500 | 0.0445 | 0.0450 | 65,750 | +0.00(+0.00%) |
Apr 19, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 30,500 | +0.00(+12.50%) |
Apr 18, 2017 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 34,651 | +0.00(+5.26%) |
Apr 17, 2017 | 0.0500 | 0.0500 | 0.0380 | 0.0380 | 27,710 | +0.00(+5.56%) |
Apr 13, 2017 | 0.0350 | 0.0400 | 0.0345 | 0.0360 | 203,456 | +0.00(+2.86%) |
Apr 12, 2017 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 17,240 | +0.00(+0.00%) |
Apr 11, 2017 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 20,900 | +0.01(+16.67%) |
Apr 10, 2017 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 60,175 | +0.00(+0.00%) |
Apr 07, 2017 | 0.0297 | 0.0300 | 0.0297 | 0.0300 | 99,977 | +0.00(+0.00%) |
Apr 06, 2017 | 0.0300 | 0.0300 | 0.0262 | 0.0300 | 128,499 | +0.00(+0.33%) |
Apr 05, 2017 | 0.0295 | 0.0299 | 0.0280 | 0.0299 | 49,287 | +0.01(+24.58%) |
Apr 04, 2017 | 0.0240 | 0.0280 | 0.0240 | 0.0240 | 393,211 | -0.00(-7.34%) |
Apr 03, 2017 | 0.0223 | 0.0259 | 0.0223 | 0.0259 | 73,317 | +0.00(+16.14%) |
Mar 31, 2017 | 0.0260 | 0.0260 | 0.0223 | 0.0223 | 102,261 | -0.00(-14.23%) |
Mar 30, 2017 | 0.0261 | 0.0261 | 0.0200 | 0.0260 | 41,912 | -0.00(-1.14%) |
Mar 29, 2017 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | 1,000 | +0.01(+31.50%) |
Mar 28, 2017 | 0.0263 | 0.0263 | 0.0200 | 0.0200 | 47,135 | +0.00(+17.65%) |
Mar 27, 2017 | 0.0182 | 0.0183 | 0.0170 | 0.0170 | 92,728 | -0.00(-6.59%) |
Mar 23, 2017 | 0.0182 | 0.0182 | 0.0182 | 0 | -0.00(-16.97%) | |
Mar 22, 2017 | 0.0182 | 0.0219 | 0.0182 | 0.0219 | 3,619 | +0.00(+20.44%) |
Mar 21, 2017 | 0.0186 | 0.0186 | 0.0182 | 0.0182 | 12,000 | -0.00(-9.00%) |
Mar 20, 2017 | 0.0200 | 0.0200 | 0.0196 | 0.0200 | 40,612 | +0.00(+0.00%) |
Mar 17, 2017 | 0.0200 | 0.0200 | 0.0182 | 0.0200 | 17,400 | +0.00(+0.09%) |
Mar 16, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,069 | -0.00(-0.09%) |
Mar 15, 2017 | 0.0200 | 0.0200 | 0.0197 | 0.0200 | 20,290 | +0.00(+7.45%) |
Mar 14, 2017 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 1,020 | +0.00(+2.27%) |
Mar 13, 2017 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 5,000 | -0.00(-9.00%) |
Mar 10, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 | +0.00(+0.00%) |
Mar 09, 2017 | 0.0182 | 0.0200 | 0.0182 | 0.0200 | 22,750 | +0.00(+7.45%) |
Mar 08, 2017 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 500 | +0.00(+2.27%) |
Mar 07, 2017 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 2,600 | +0.00(+0.00%) |
Mar 06, 2017 | 0.0182 | 0.0191 | 0.0182 | 0.0182 | 5,960 | -0.00(-9.00%) |
Mar 03, 2017 | 0.0220 | 0.0299 | 0.0193 | 0.0200 | 74,533 | -0.00(-9.09%) |
Mar 02, 2017 | 0.0279 | 0.0279 | 0.0220 | 0.0220 | 20,310 | -0.00(-0.45%) |