Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.0193 | 0.0200 | 0.0145 | 0.0163 | 93,567 | +0.00(+15.66%) |
Mar 30, 2017 | 0.0165 | 0.0197 | 0.0140 | 0.0140 | 117,800 | +0.00(+0.36%) |
Mar 29, 2017 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 90,000 | +0.00(+0.00%) |
Mar 28, 2017 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 26,500 | -0.00(-3.45%) |
Mar 27, 2017 | 0.0145 | 0.0145 | 0.0142 | 0.0145 | 35,350 | +0.00(+0.00%) |
Mar 24, 2017 | 0.0150 | 0.0150 | 0.0145 | 0.0145 | 109,245 | -0.00(-3.33%) |
Mar 23, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,000 | +0.00(+0.00%) |
Mar 22, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,666 | +0.00(+0.00%) |
Mar 21, 2017 | 0.0169 | 0.0169 | 0.0147 | 0.0150 | 34,800 | +0.00(+7.14%) |
Mar 20, 2017 | 0.0156 | 0.0156 | 0.0140 | 0.0140 | 275,647 | -0.00(-10.83%) |
Mar 17, 2017 | 0.0172 | 0.0172 | 0.0157 | 0.0157 | 53,300 | +0.00(+0.00%) |
Mar 16, 2017 | 0.0180 | 0.0180 | 0.0157 | 0.0157 | 131,000 | -0.00(-12.29%) |
Mar 15, 2017 | 0.0156 | 0.0200 | 0.0156 | 0.0179 | 426,750 | +0.00(+11.87%) |
Mar 14, 2017 | 0.0161 | 0.0179 | 0.0160 | 0.0160 | 174,190 | -0.00(-5.88%) |
Mar 13, 2017 | 0.0179 | 0.0179 | 0.0158 | 0.0170 | 119,400 | -0.00(-5.03%) |
Mar 10, 2017 | 0.0150 | 0.0179 | 0.0148 | 0.0179 | 506,424 | +0.00(+20.54%) |
Mar 09, 2017 | 0.0134 | 0.0153 | 0.0134 | 0.0149 | 464,077 | +0.00(+10.82%) |
Mar 08, 2017 | 0.0170 | 0.0170 | 0.0130 | 0.0134 | 370,974 | -0.00(-25.84%) |
Mar 07, 2017 | 0.0175 | 0.0210 | 0.0142 | 0.0181 | 141,164 | +0.00(+14.37%) |
Mar 06, 2017 | 0.0127 | 0.0158 | 0.0127 | 0.0158 | 121,800 | +0.00(+19.70%) |
Mar 03, 2017 | 0.0150 | 0.0175 | 0.0132 | 0.0132 | 530,524 | -0.00(-12.00%) |
Mar 02, 2017 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 383,147 | -0.00(-6.54%) |
Mar 01, 2017 | 0.0190 | 0.0205 | 0.0160 | 0.0160 | 111,090 | -0.00(-8.29%) |
Feb 28, 2017 | 0.0140 | 0.0185 | 0.0140 | 0.0175 | 203,450 | +0.00(+24.11%) |
Feb 27, 2017 | 0.0170 | 0.0170 | 0.0141 | 0.0141 | 338,404 | -0.00(-19.43%) |
Feb 24, 2017 | 0.0198 | 0.0198 | 0.0150 | 0.0175 | 1,449,916 | -0.00(-15.46%) |
Feb 23, 2017 | 0.0280 | 0.0280 | 0.0198 | 0.0207 | 366,388 | +0.00(+3.50%) |
Feb 22, 2017 | 0.0250 | 0.0260 | 0.0160 | 0.0200 | 176,850 | -0.00(-16.67%) |
Feb 21, 2017 | 0.0160 | 0.0280 | 0.0160 | 0.0240 | 992,606 | +0.01(+30.01%) |
Feb 17, 2017 | 0.0185 | 0.0185 | 0.0185 | 0 | +0.00(+2.56%) | |
Feb 16, 2017 | 0.0175 | 0.0188 | 0.0170 | 0.0180 | 275,834 | +0.00(+6.51%) |
Feb 15, 2017 | 0.0192 | 0.0192 | 0.0169 | 0.0169 | 157,500 | -0.00(-11.98%) |
Feb 14, 2017 | 0.0228 | 0.0230 | 0.0140 | 0.0192 | 373,746 | -0.00(-14.70%) |
Feb 13, 2017 | 0.0212 | 0.0225 | 0.0203 | 0.0225 | 35,122 | +0.00(+21.67%) |
Feb 10, 2017 | 0.0187 | 0.0187 | 0.0150 | 0.0185 | 409,236 | -0.00(-7.50%) |
Feb 09, 2017 | 0.0215 | 0.0239 | 0.0187 | 0.0200 | 798,734 | -0.00(-16.32%) |
Feb 08, 2017 | 0.0244 | 0.0244 | 0.0187 | 0.0239 | 587,185 | -0.00(-2.05%) |
Feb 07, 2017 | 0.0250 | 0.0250 | 0.0200 | 0.0244 | 261,424 | -0.00(-3.64%) |
Feb 06, 2017 | 0.0250 | 0.0269 | 0.0213 | 0.0253 | 350,989 | +0.00(+1.29%) |
Feb 03, 2017 | 0.0283 | 0.0283 | 0.0210 | 0.0250 | 589,801 | -0.00(-0.79%) |
Feb 02, 2017 | 0.0289 | 0.0289 | 0.0250 | 0.0252 | 561,358 | -0.00(-10.66%) |
Feb 01, 2017 | 0.0300 | 0.0300 | 0.0260 | 0.0282 | 463,519 | +0.00(+6.44%) |
Jan 31, 2017 | 0.0283 | 0.0300 | 0.0245 | 0.0265 | 676,077 | -0.00(-8.62%) |
Jan 30, 2017 | 0.0287 | 0.0300 | 0.0270 | 0.0290 | 1,036,170 | +0.00(+3.57%) |
Jan 27, 2017 | 0.0280 | 0.0300 | 0.0270 | 0.0280 | 939,662 | +0.00(+0.00%) |
Jan 26, 2017 | 0.0260 | 0.0297 | 0.0240 | 0.0280 | 843,264 | +0.00(+7.69%) |
Jan 25, 2017 | 0.0300 | 0.0300 | 0.0234 | 0.0260 | 1,095,573 | -0.00(-12.46%) |
Jan 24, 2017 | 0.0350 | 0.0390 | 0.0250 | 0.0297 | 3,640,034 | -0.00(-12.65%) |
Jan 23, 2017 | 0.0280 | 0.0420 | 0.0280 | 0.0340 | 4,608,614 | +0.01(+27.34%) |
Jan 20, 2017 | 0.0153 | 0.0350 | 0.0153 | 0.0267 | 7,173,674 | +0.01(+77.46%) |
Jan 19, 2017 | 0.0139 | 0.0153 | 0.0136 | 0.0150 | 452,716 | +0.00(+13.04%) |
Jan 18, 2017 | 0.0140 | 0.0155 | 0.0133 | 0.0133 | 409,915 | -0.00(-10.67%) |
Jan 17, 2017 | 0.0168 | 0.0168 | 0.0132 | 0.0149 | 194,400 | +0.00(+1.36%) |
Jan 13, 2017 | 0.0147 | 0.0147 | 0.0147 | 0 | -0.00(-2.00%) | |
Jan 12, 2017 | 0.0133 | 0.0155 | 0.0132 | 0.0150 | 462,981 | +0.00(+3.45%) |
Jan 11, 2017 | 0.0153 | 0.0154 | 0.0131 | 0.0145 | 519,737 | -0.00(-4.61%) |
Jan 10, 2017 | 0.0150 | 0.0152 | 0.0130 | 0.0152 | 254,133 | +0.00(+35.71%) |
Jan 09, 2017 | 0.0125 | 0.0138 | 0.0112 | 0.0112 | 712,161 | -0.00(-8.94%) |
Jan 06, 2017 | 0.0136 | 0.0159 | 0.0123 | 0.0123 | 107,978 | -0.00(-8.21%) |
Jan 05, 2017 | 0.0156 | 0.0159 | 0.0122 | 0.0134 | 463,571 | -0.00(-4.29%) |
Jan 04, 2017 | 0.0150 | 0.0150 | 0.0131 | 0.0140 | 43,000 | -0.00(-9.68%) |