Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0260 | 0.0284 | 0.0241 | 0.0255 | 1,495,378 | -0.00(-1.92%) |
May 30, 2017 | 0.0277 | 0.0289 | 0.0230 | 0.0260 | 2,327,822 | -0.00(-5.45%) |
May 26, 2017 | 0.0265 | 0.0289 | 0.0231 | 0.0275 | 2,582,682 | +0.00(+5.77%) |
May 25, 2017 | 0.0267 | 0.0270 | 0.0230 | 0.0260 | 5,648,828 | -0.00(-3.70%) |
May 24, 2017 | 0.0239 | 0.0300 | 0.0220 | 0.0270 | 8,340,147 | +0.00(+12.97%) |
May 23, 2017 | 0.0213 | 0.0248 | 0.0213 | 0.0239 | 1,701,784 | +0.00(+11.16%) |
May 22, 2017 | 0.0248 | 0.0250 | 0.0200 | 0.0215 | 4,170,727 | -0.00(-12.24%) |
May 19, 2017 | 0.0249 | 0.0257 | 0.0220 | 0.0245 | 1,709,464 | -0.00(-1.21%) |
May 18, 2017 | 0.0248 | 0.0265 | 0.0230 | 0.0248 | 2,071,867 | +0.00(+3.33%) |
May 17, 2017 | 0.0250 | 0.0270 | 0.0239 | 0.0240 | 2,056,594 | -0.00(-5.88%) |
May 16, 2017 | 0.0255 | 0.0268 | 0.0240 | 0.0255 | 1,748,557 | +0.00(+2.00%) |
May 15, 2017 | 0.0279 | 0.0279 | 0.0245 | 0.0250 | 2,217,294 | -0.00(-7.41%) |
May 12, 2017 | 0.0265 | 0.0286 | 0.0260 | 0.0270 | 1,877,939 | +0.00(+0.00%) |
May 11, 2017 | 0.0279 | 0.0280 | 0.0250 | 0.0270 | 3,082,104 | -0.00(-3.23%) |
May 10, 2017 | 0.0300 | 0.0310 | 0.0255 | 0.0279 | 3,206,181 | +0.00(+1.82%) |
May 09, 2017 | 0.0295 | 0.0320 | 0.0258 | 0.0274 | 3,719,684 | -0.00(-5.52%) |
May 08, 2017 | 0.0318 | 0.0320 | 0.0290 | 0.0290 | 1,058,379 | -0.00(-9.23%) |
May 05, 2017 | 0.0315 | 0.0350 | 0.0300 | 0.0319 | 2,327,571 | -0.00(-3.18%) |
May 04, 2017 | 0.0279 | 0.0375 | 0.0255 | 0.0330 | 7,744,600 | +0.01(+17.86%) |
May 03, 2017 | 0.0274 | 0.0285 | 0.0250 | 0.0280 | 2,139,689 | +0.00(+2.19%) |
May 02, 2017 | 0.0255 | 0.0291 | 0.0252 | 0.0274 | 1,473,175 | +0.00(+6.16%) |
May 01, 2017 | 0.0297 | 0.0298 | 0.0258 | 0.0258 | 2,307,279 | -0.00(-13.39%) |
Apr 28, 2017 | 0.0310 | 0.0310 | 0.0261 | 0.0298 | 2,481,748 | -0.00(-3.87%) |
Apr 27, 2017 | 0.0321 | 0.0325 | 0.0285 | 0.0310 | 1,501,329 | +0.00(+0.00%) |
Apr 26, 2017 | 0.0314 | 0.0325 | 0.0292 | 0.0310 | 1,104,368 | -0.00(-0.48%) |
Apr 25, 2017 | 0.0330 | 0.0350 | 0.0290 | 0.0312 | 3,344,424 | +0.00(+3.83%) |
Apr 24, 2017 | 0.0370 | 0.0370 | 0.0280 | 0.0300 | 4,699,541 | -0.00(-10.45%) |
Apr 21, 2017 | 0.0370 | 0.0395 | 0.0332 | 0.0335 | 1,066,931 | -0.00(-8.97%) |
Apr 20, 2017 | 0.0409 | 0.0410 | 0.0350 | 0.0368 | 1,836,958 | -0.00(-2.57%) |
Apr 19, 2017 | 0.0365 | 0.0398 | 0.0330 | 0.0378 | 1,656,759 | +0.00(+4.63%) |
Apr 18, 2017 | 0.0395 | 0.0400 | 0.0333 | 0.0361 | 1,172,987 | -0.00(-5.99%) |
Apr 17, 2017 | 0.0362 | 0.0400 | 0.0320 | 0.0384 | 1,817,852 | +0.00(+6.96%) |
Apr 13, 2017 | 0.0370 | 0.0387 | 0.0340 | 0.0359 | 1,371,651 | -0.00(-1.64%) |
Apr 12, 2017 | 0.0396 | 0.0410 | 0.0338 | 0.0365 | 2,508,437 | -0.00(-10.36%) |
Apr 11, 2017 | 0.0400 | 0.0434 | 0.0375 | 0.0407 | 1,885,283 | -0.00(-1.88%) |
Apr 10, 2017 | 0.0387 | 0.0431 | 0.0375 | 0.0415 | 2,396,186 | +0.00(+1.22%) |
Apr 07, 2017 | 0.0405 | 0.0438 | 0.0381 | 0.0410 | 2,289,206 | +0.00(+2.50%) |
Apr 06, 2017 | 0.0467 | 0.0480 | 0.0390 | 0.0400 | 5,056,021 | -0.01(-13.98%) |
Apr 05, 2017 | 0.0377 | 0.0500 | 0.0377 | 0.0465 | 8,446,816 | +0.01(+24.33%) |
Apr 04, 2017 | 0.0277 | 0.0399 | 0.0271 | 0.0374 | 9,835,642 | +0.01(+32.72%) |
Apr 03, 2017 | 0.0290 | 0.0300 | 0.0253 | 0.0282 | 3,509,754 | -0.00(-6.07%) |
Mar 31, 2017 | 0.0300 | 0.0300 | 0.0291 | 0.0300 | 4,091,892 | -0.00(-4.34%) |
Mar 30, 2017 | 0.0303 | 0.0325 | 0.0300 | 0.0314 | 976,387 | +0.00(+3.40%) |
Mar 29, 2017 | 0.0334 | 0.0334 | 0.0291 | 0.0303 | 2,046,829 | -0.00(-0.56%) |
Mar 28, 2017 | 0.0310 | 0.0335 | 0.0301 | 0.0305 | 1,199,349 | -0.00(-3.17%) |
Mar 27, 2017 | 0.0352 | 0.0352 | 0.0305 | 0.0315 | 1,690,933 | +0.00(+1.94%) |
Mar 24, 2017 | 0.0360 | 0.0370 | 0.0306 | 0.0309 | 1,552,033 | -0.01(-13.93%) |
Mar 23, 2017 | 0.0298 | 0.0370 | 0.0298 | 0.0359 | 3,758,239 | +0.01(+19.67%) |
Mar 22, 2017 | 0.0311 | 0.0320 | 0.0290 | 0.0300 | 1,245,127 | -0.00(-3.23%) |
Mar 21, 2017 | 0.0316 | 0.0325 | 0.0300 | 0.0310 | 3,276,385 | -0.00(-0.77%) |
Mar 20, 2017 | 0.0370 | 0.0370 | 0.0310 | 0.0312 | 4,812,899 | -0.01(-14.41%) |
Mar 17, 2017 | 0.0370 | 0.0380 | 0.0350 | 0.0365 | 2,668,195 | -0.00(-3.95%) |
Mar 16, 2017 | 0.0374 | 0.0396 | 0.0360 | 0.0380 | 3,014,639 | -0.00(-6.86%) |
Mar 15, 2017 | 0.0405 | 0.0410 | 0.0361 | 0.0408 | 2,991,827 | -0.00(-0.49%) |
Mar 14, 2017 | 0.0428 | 0.0450 | 0.0361 | 0.0410 | 2,454,514 | -0.00(-4.65%) |
Mar 13, 2017 | 0.0420 | 0.0460 | 0.0400 | 0.0430 | 1,563,323 | +0.00(+0.00%) |
Mar 10, 2017 | 0.0423 | 0.0460 | 0.0413 | 0.0430 | 2,028,059 | +0.00(+0.00%) |
Mar 09, 2017 | 0.0485 | 0.0485 | 0.0413 | 0.0430 | 1,695,324 | -0.00(-4.44%) |
Mar 08, 2017 | 0.0490 | 0.0490 | 0.0413 | 0.0450 | 3,094,461 | -0.00(-5.46%) |
Mar 07, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0476 | 1,794,979 | -0.00(-0.83%) |
Mar 06, 2017 | 0.0479 | 0.0529 | 0.0450 | 0.0480 | 6,463,542 | +0.00(+6.67%) |
Mar 03, 2017 | 0.0515 | 0.0540 | 0.0450 | 0.0450 | 5,592,250 | -0.01(-10.00%) |
Mar 02, 2017 | 0.0555 | 0.0570 | 0.0480 | 0.0500 | 5,327,091 | -0.01(-10.23%) |