Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0364 | 0.0383 | 0.0210 | 0.0211 | 385,963 | -0.02(-49.81%) |
May 30, 2017 | 0.0344 | 0.0421 | 0.0344 | 0.0420 | 32,500 | +0.00(+4.64%) |
May 26, 2017 | 0.0439 | 0.0439 | 0.0400 | 0.0402 | 80,300 | +0.00(+1.46%) |
May 25, 2017 | 0.0423 | 0.0423 | 0.0335 | 0.0396 | 181,500 | -0.00(-2.22%) |
May 24, 2017 | 0.0401 | 0.0425 | 0.0401 | 0.0405 | 35,500 | -0.00(-10.00%) |
May 23, 2017 | 0.0430 | 0.0450 | 0.0383 | 0.0450 | 115,229 | +0.00(+0.00%) |
May 22, 2017 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 23,000 | +0.00(+3.57%) |
May 19, 2017 | 0.0410 | 0.0435 | 0.0410 | 0.0435 | 94,487 | +0.00(+1.05%) |
May 18, 2017 | 0.0430 | 0.0450 | 0.0422 | 0.0430 | 86,200 | -0.00(-4.44%) |
May 17, 2017 | 0.0450 | 0.0500 | 0.0410 | 0.0450 | 195,000 | +0.00(+0.00%) |
May 16, 2017 | 0.0429 | 0.0460 | 0.0400 | 0.0450 | 213,476 | +0.00(+4.90%) |
May 15, 2017 | 0.0429 | 0.0429 | 0.0394 | 0.0429 | 99,287 | -0.00(-0.09%) |
May 12, 2017 | 0.0453 | 0.0453 | 0.0400 | 0.0429 | 233,652 | -0.00(-9.60%) |
May 11, 2017 | 0.0440 | 0.0475 | 0.0440 | 0.0475 | 81,350 | +0.00(+10.47%) |
May 10, 2017 | 0.0465 | 0.0465 | 0.0400 | 0.0430 | 180,800 | -0.00(-8.51%) |
May 09, 2017 | 0.0467 | 0.0470 | 0.0442 | 0.0470 | 98,307 | +0.00(+1.08%) |
May 08, 2017 | 0.0464 | 0.0467 | 0.0464 | 0.0465 | 165,000 | +0.00(+0.22%) |
May 05, 2017 | 0.0463 | 0.0464 | 0.0442 | 0.0464 | 58,713 | +0.00(+6.67%) |
May 04, 2017 | 0.0450 | 0.0450 | 0.0435 | 0.0435 | 177,459 | -0.00(-7.45%) |
May 03, 2017 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 200 | +0.00(+4.39%) |
May 02, 2017 | 0.0451 | 0.0452 | 0.0450 | 0.0450 | 19,909 | -0.00(-0.17%) |
May 01, 2017 | 0.0474 | 0.0474 | 0.0451 | 0.0451 | 8,500 | -0.00(-4.04%) |
Apr 28, 2017 | 0.0452 | 0.0499 | 0.0452 | 0.0470 | 166,320 | -0.00(-1.88%) |
Apr 27, 2017 | 0.0474 | 0.0479 | 0.0453 | 0.0479 | 26,000 | +0.00(+1.15%) |
Apr 26, 2017 | 0.0480 | 0.0491 | 0.0474 | 0.0474 | 88,500 | -0.00(-1.34%) |
Apr 25, 2017 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 3,500 | +0.00(+0.00%) |
Apr 24, 2017 | 0.0460 | 0.0500 | 0.0453 | 0.0480 | 418,250 | +0.00(+4.35%) |
Apr 21, 2017 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 23,500 | +0.00(+0.00%) |
Apr 20, 2017 | 0.0495 | 0.0500 | 0.0452 | 0.0460 | 182,335 | -0.00(-9.80%) |
Apr 19, 2017 | 0.0490 | 0.0510 | 0.0451 | 0.0510 | 209,500 | +0.00(+8.51%) |
Apr 18, 2017 | 0.0490 | 0.0491 | 0.0470 | 0.0470 | 195,920 | -0.00(-6.00%) |
Apr 17, 2017 | 0.0499 | 0.0530 | 0.0454 | 0.0500 | 661,365 | +0.00(+5.15%) |
Apr 13, 2017 | 0.0500 | 0.0500 | 0.0451 | 0.0476 | 119,745 | -0.00(-6.76%) |
Apr 12, 2017 | 0.0512 | 0.0512 | 0.0450 | 0.0510 | 163,200 | -0.00(-0.14%) |
Apr 11, 2017 | 0.0467 | 0.0513 | 0.0430 | 0.0511 | 1,236,341 | +0.00(+8.89%) |
Apr 07, 2017 | 0.0469 | 0.0469 | 0.0469 | 0 | -0.00(-0.21%) | |
Apr 06, 2017 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 46,286 | -0.00(-1.05%) |
Apr 05, 2017 | 0.0460 | 0.0475 | 0.0460 | 0.0475 | 105,000 | -0.00(-3.85%) |
Apr 04, 2017 | 0.0488 | 0.0494 | 0.0460 | 0.0494 | 225,599 | +0.00(+0.82%) |
Apr 03, 2017 | 0.0499 | 0.0499 | 0.0452 | 0.0490 | 412,818 | +0.00(+6.75%) |
Mar 31, 2017 | 0.0490 | 0.0512 | 0.0450 | 0.0459 | 1,115,867 | -0.00(-6.33%) |
Mar 30, 2017 | 0.0456 | 0.0490 | 0.0456 | 0.0490 | 585,758 | +0.00(+7.46%) |
Mar 29, 2017 | 0.0470 | 0.0499 | 0.0456 | 0.0456 | 1,057,642 | -0.00(-8.62%) |
Mar 28, 2017 | 0.0470 | 0.0500 | 0.0470 | 0.0499 | 430,038 | +0.00(+6.17%) |
Mar 27, 2017 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 429,998 | -0.00(-2.08%) |
Mar 24, 2017 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 403,229 | -0.00(-4.00%) |
Mar 23, 2017 | 0.0549 | 0.0549 | 0.0500 | 0.0500 | 282,804 | +0.00(+0.00%) |
Mar 22, 2017 | 0.0510 | 0.0531 | 0.0478 | 0.0500 | 1,280,288 | -0.00(-3.85%) |
Mar 21, 2017 | 0.0550 | 0.0550 | 0.0470 | 0.0520 | 1,191,668 | -0.01(-11.86%) |
Mar 20, 2017 | 0.0600 | 0.0600 | 0.0560 | 0.0590 | 53,000 | +0.00(+3.51%) |
Mar 17, 2017 | 0.0550 | 0.0579 | 0.0550 | 0.0570 | 218,144 | +0.00(+4.01%) |
Mar 16, 2017 | 0.0580 | 0.0580 | 0.0530 | 0.0548 | 348,940 | -0.01(-8.67%) |
Mar 15, 2017 | 0.0599 | 0.0600 | 0.0580 | 0.0600 | 403,329 | +0.00(+0.17%) |
Mar 14, 2017 | 0.0590 | 0.0599 | 0.0580 | 0.0599 | 234,954 | +0.00(+1.53%) |
Mar 13, 2017 | 0.0592 | 0.0599 | 0.0560 | 0.0590 | 502,834 | +0.00(+2.43%) |
Mar 10, 2017 | 0.0589 | 0.0600 | 0.0510 | 0.0576 | 934,240 | -0.00(-0.96%) |
Mar 09, 2017 | 0.0596 | 0.0600 | 0.0560 | 0.0582 | 549,725 | -0.00(-2.90%) |
Mar 08, 2017 | 0.0580 | 0.0600 | 0.0530 | 0.0599 | 888,600 | -0.00(-0.17%) |
Mar 07, 2017 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 1,088,700 | +0.00(+0.00%) |
Mar 06, 2017 | 0.0590 | 0.0600 | 0.0456 | 0.0600 | 2,227,029 | +0.00(+9.09%) |
Mar 03, 2017 | 0.0560 | 0.0560 | 0.0532 | 0.0550 | 195,632 | +0.00(+0.00%) |
Mar 02, 2017 | 0.0544 | 0.0550 | 0.0511 | 0.0550 | 535,411 | +0.00(+0.92%) |