Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0482 | 0.0500 | 0.0450 | 0.0500 | 324,211 | +0.00(+3.09%) |
May 30, 2017 | 0.0400 | 0.0489 | 0.0400 | 0.0485 | 11,909 | +0.01(+21.25%) |
May 26, 2017 | 0.0400 | 0.0490 | 0.0400 | 0.0400 | 7,833 | +0.00(+7.50%) |
May 25, 2017 | 0.0495 | 0.0495 | 0.0371 | 0.0372 | 14,000 | -0.01(-16.57%) |
May 24, 2017 | 0.0459 | 0.0459 | 0.0340 | 0.0446 | 17,764 | -0.00(-7.85%) |
May 23, 2017 | 0.0540 | 0.0540 | 0.0327 | 0.0484 | 21,142 | +0.01(+12.82%) |
May 22, 2017 | 0.0413 | 0.0429 | 0.0413 | 0.0429 | 2,050 | +0.00(+0.06%) |
May 19, 2017 | 0.0470 | 0.0520 | 0.0364 | 0.0429 | 40,067 | +0.00(+9.38%) |
May 18, 2017 | 0.0382 | 0.0392 | 0.0382 | 0.0392 | 8,240 | +0.00(+2.62%) |
May 17, 2017 | 0.0390 | 0.0400 | 0.0351 | 0.0382 | 60,888 | -0.00(-2.05%) |
May 16, 2017 | 0.0401 | 0.0401 | 0.0390 | 0.0390 | 69,400 | -0.00(-2.50%) |
May 15, 2017 | 0.0480 | 0.0480 | 0.0400 | 0.0400 | 112,400 | -0.00(-7.62%) |
May 12, 2017 | 0.0448 | 0.0456 | 0.0401 | 0.0433 | 142,400 | -0.01(-11.63%) |
May 11, 2017 | 0.0490 | 0.0500 | 0.0410 | 0.0490 | 129,860 | +0.00(+11.11%) |
May 10, 2017 | 0.0480 | 0.0480 | 0.0409 | 0.0441 | 114,409 | +0.00(+5.63%) |
May 09, 2017 | 0.0387 | 0.0470 | 0.0387 | 0.0418 | 60,360 | +0.01(+21.58%) |
May 08, 2017 | 0.0490 | 0.0490 | 0.0288 | 0.0343 | 223,552 | -0.01(-14.15%) |
May 05, 2017 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 72,175 | +0.00(+0.00%) |
May 04, 2017 | 0.0401 | 0.0408 | 0.0400 | 0.0400 | 45,000 | -0.00(-1.43%) |
May 03, 2017 | 0.0458 | 0.0485 | 0.0405 | 0.0406 | 123,245 | -0.01(-18.84%) |
May 02, 2017 | 0.0489 | 0.0500 | 0.0451 | 0.0500 | 76,811 | +0.00(+2.04%) |
May 01, 2017 | 0.0487 | 0.0490 | 0.0483 | 0.0490 | 57,854 | +0.00(+1.45%) |
Apr 28, 2017 | 0.0490 | 0.0490 | 0.0451 | 0.0483 | 43,001 | -0.00(-3.01%) |
Apr 27, 2017 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 50,000 | -0.00(-0.40%) |
Apr 26, 2017 | 0.0507 | 0.0510 | 0.0498 | 0.0500 | 40,538 | +0.00(+0.00%) |
Apr 25, 2017 | 0.0515 | 0.0515 | 0.0500 | 0.0500 | 23,399 | +0.00(+0.40%) |
Apr 24, 2017 | 0.0506 | 0.0511 | 0.0498 | 0.0498 | 27,900 | -0.00(-0.40%) |
Apr 21, 2017 | 0.0500 | 0.0538 | 0.0500 | 0.0500 | 203,500 | -0.00(-4.76%) |
Apr 20, 2017 | 0.0565 | 0.0565 | 0.0500 | 0.0525 | 212,396 | -0.00(-4.55%) |
Apr 19, 2017 | 0.0600 | 0.0600 | 0.0505 | 0.0550 | 86,420 | -0.00(-8.33%) |
Apr 18, 2017 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 80,538 | +0.00(+9.09%) |
Apr 17, 2017 | 0.0590 | 0.0610 | 0.0500 | 0.0550 | 48,550 | -0.00(-6.78%) |
Apr 13, 2017 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 177,000 | -0.00(-1.67%) |
Apr 12, 2017 | 0.0600 | 0.0630 | 0.0551 | 0.0600 | 75,000 | +0.00(+9.09%) |
Apr 11, 2017 | 0.0551 | 0.0559 | 0.0550 | 0.0550 | 3,784 | -0.00(-5.50%) |
Apr 10, 2017 | 0.0650 | 0.0650 | 0.0567 | 0.0582 | 37,035 | -0.00(-6.88%) |
Apr 07, 2017 | 0.0600 | 0.0625 | 0.0595 | 0.0625 | 63,950 | +0.00(+5.11%) |
Apr 06, 2017 | 0.0600 | 0.0660 | 0.0573 | 0.0595 | 102,709 | -0.00(-4.10%) |
Apr 05, 2017 | 0.0610 | 0.0649 | 0.0570 | 0.0620 | 165,093 | +0.00(+3.33%) |
Apr 04, 2017 | 0.0665 | 0.0674 | 0.0600 | 0.0600 | 147,023 | -0.01(-10.98%) |
Apr 03, 2017 | 0.0675 | 0.0675 | 0.0602 | 0.0674 | 51,750 | +0.00(+3.69%) |
Mar 31, 2017 | 0.0567 | 0.0650 | 0.0567 | 0.0650 | 3,428 | +0.01(+8.33%) |
Mar 30, 2017 | 0.0611 | 0.0611 | 0.0597 | 0.0600 | 98,550 | -0.00(-3.85%) |
Mar 29, 2017 | 0.0550 | 0.0624 | 0.0550 | 0.0624 | 49,484 | +0.00(+6.67%) |
Mar 28, 2017 | 0.0600 | 0.0670 | 0.0585 | 0.0585 | 202,400 | -0.00(-7.14%) |
Mar 27, 2017 | 0.0675 | 0.0675 | 0.0600 | 0.0630 | 49,022 | +0.00(+0.00%) |
Mar 24, 2017 | 0.0675 | 0.0675 | 0.0630 | 0.0630 | 21,002 | +0.00(+0.00%) |
Mar 23, 2017 | 0.0725 | 0.0725 | 0.0611 | 0.0630 | 11,003 | -0.00(-4.62%) |
Mar 22, 2017 | 0.0722 | 0.0722 | 0.0620 | 0.0660 | 14,581 | -0.00(-0.15%) |
Mar 21, 2017 | 0.0745 | 0.0745 | 0.0610 | 0.0662 | 117,044 | +0.01(+8.27%) |
Mar 20, 2017 | 0.0620 | 0.0646 | 0.0611 | 0.0611 | 64,879 | -0.01(-16.30%) |
Mar 17, 2017 | 0.0606 | 0.0730 | 0.0606 | 0.0730 | 15,883 | -0.00(-0.76%) |
Mar 16, 2017 | 0.0722 | 0.0750 | 0.0650 | 0.0736 | 21,699 | +0.01(+13.08%) |
Mar 15, 2017 | 0.0700 | 0.0700 | 0.0585 | 0.0650 | 43,114 | -0.00(-6.94%) |
Mar 14, 2017 | 0.0720 | 0.0720 | 0.0571 | 0.0699 | 60,949 | +0.00(+0.87%) |
Mar 13, 2017 | 0.0720 | 0.0720 | 0.0684 | 0.0693 | 14,169 | +0.00(+6.29%) |
Mar 10, 2017 | 0.0680 | 0.0680 | 0.0652 | 0.0652 | 20,000 | -0.00(-6.86%) |
Mar 09, 2017 | 0.0652 | 0.0719 | 0.0652 | 0.0700 | 25,330 | +0.00(+4.54%) |
Mar 08, 2017 | 0.0716 | 0.0716 | 0.0650 | 0.0670 | 125,037 | -0.00(-4.34%) |
Mar 07, 2017 | 0.0790 | 0.0800 | 0.0700 | 0.0700 | 169,957 | -0.01(-11.39%) |
Mar 06, 2017 | 0.0770 | 0.0800 | 0.0700 | 0.0790 | 99,973 | +0.00(+3.25%) |
Mar 03, 2017 | 0.0722 | 0.0780 | 0.0722 | 0.0765 | 13,194 | +0.00(+4.97%) |
Mar 02, 2017 | 0.0721 | 0.0800 | 0.0721 | 0.0729 | 39,901 | -0.00(-3.52%) |