Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0194 | 0.0201 | 0.0194 | 0.0201 | 26,570 | +0.00(+2.32%) |
May 30, 2017 | 0.0193 | 0.0198 | 0.0193 | 0.0196 | 55,856 | -0.00(-3.70%) |
May 26, 2017 | 0.0197 | 0.0204 | 0.0192 | 0.0204 | 197,633 | +0.00(+4.08%) |
May 25, 2017 | 0.0198 | 0.0200 | 0.0196 | 0.0196 | 180,576 | -0.00(-2.24%) |
May 24, 2017 | 0.0206 | 0.0206 | 0.0191 | 0.0200 | 291,966 | -0.00(-3.14%) |
May 23, 2017 | 0.0210 | 0.0210 | 0.0191 | 0.0207 | 257,810 | -0.00(-1.38%) |
May 22, 2017 | 0.0200 | 0.0219 | 0.0191 | 0.0210 | 177,950 | -0.00(-0.05%) |
May 19, 2017 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 38,010 | +0.00(+0.00%) |
May 18, 2017 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 449,195 | +0.00(+5.00%) |
May 17, 2017 | 0.0218 | 0.0230 | 0.0197 | 0.0200 | 1,048,308 | -0.00(-6.54%) |
May 16, 2017 | 0.0238 | 0.0240 | 0.0195 | 0.0214 | 841,370 | -0.00(-10.02%) |
May 15, 2017 | 0.0248 | 0.0248 | 0.0220 | 0.0238 | 913,676 | -0.00(-0.91%) |
May 12, 2017 | 0.0211 | 0.0250 | 0.0211 | 0.0240 | 2,497,332 | +0.00(+25.39%) |
May 11, 2017 | 0.0190 | 0.0207 | 0.0190 | 0.0191 | 698,152 | -0.00(-6.18%) |
May 10, 2017 | 0.0190 | 0.0210 | 0.0190 | 0.0204 | 561,459 | -0.00(-4.23%) |
May 09, 2017 | 0.0172 | 0.0215 | 0.0171 | 0.0213 | 87,278 | +0.00(+12.11%) |
May 08, 2017 | 0.0200 | 0.0205 | 0.0190 | 0.0190 | 138,916 | -0.00(-8.65%) |
May 05, 2017 | 0.0200 | 0.0208 | 0.0200 | 0.0208 | 165,724 | +0.00(+3.48%) |
May 04, 2017 | 0.0210 | 0.0215 | 0.0200 | 0.0201 | 1,066,976 | -0.00(-6.07%) |
May 03, 2017 | 0.0200 | 0.0215 | 0.0200 | 0.0214 | 323,815 | +0.00(+1.90%) |
May 02, 2017 | 0.0205 | 0.0217 | 0.0180 | 0.0210 | 275,800 | -0.00(-2.78%) |
May 01, 2017 | 0.0205 | 0.0216 | 0.0180 | 0.0216 | 1,010,728 | +0.00(+1.89%) |
Apr 28, 2017 | 0.0205 | 0.0215 | 0.0197 | 0.0212 | 918,899 | +0.00(+3.41%) |
Apr 27, 2017 | 0.0199 | 0.0205 | 0.0199 | 0.0205 | 498,200 | +0.00(+3.02%) |
Apr 26, 2017 | 0.0199 | 0.0201 | 0.0180 | 0.0199 | 4,306,138 | -0.00(-1.93%) |
Apr 25, 2017 | 0.0174 | 0.0203 | 0.0174 | 0.0203 | 4,880,215 | +0.00(+13.30%) |
Apr 24, 2017 | 0.0185 | 0.0199 | 0.0171 | 0.0179 | 1,919,764 | -0.00(-7.68%) |
Apr 21, 2017 | 0.0192 | 0.0217 | 0.0170 | 0.0194 | 2,977,829 | +0.00(+1.57%) |
Apr 20, 2017 | 0.0180 | 0.0191 | 0.0167 | 0.0191 | 822,100 | +0.00(+5.59%) |
Apr 19, 2017 | 0.0180 | 0.0181 | 0.0164 | 0.0181 | 2,862,637 | +0.00(+0.49%) |
Apr 18, 2017 | 0.0184 | 0.0184 | 0.0170 | 0.0180 | 1,032,338 | -0.00(-1.57%) |
Apr 17, 2017 | 0.0200 | 0.0200 | 0.0167 | 0.0183 | 1,622,982 | -0.00(-7.17%) |
Apr 13, 2017 | 0.0180 | 0.0197 | 0.0175 | 0.0197 | 1,099,930 | +0.00(+12.57%) |
Apr 12, 2017 | 0.0181 | 0.0191 | 0.0170 | 0.0175 | 604,543 | -0.00(-5.35%) |
Apr 11, 2017 | 0.0184 | 0.0200 | 0.0177 | 0.0185 | 1,776,493 | -0.00(-9.80%) |
Apr 10, 2017 | 0.0217 | 0.0217 | 0.0181 | 0.0205 | 3,045,927 | +0.00(+2.50%) |
Apr 07, 2017 | 0.0219 | 0.0219 | 0.0200 | 0.0200 | 1,855,971 | -0.00(-2.91%) |
Apr 06, 2017 | 0.0234 | 0.0234 | 0.0199 | 0.0206 | 2,290,279 | -0.00(-10.04%) |
Apr 05, 2017 | 0.0225 | 0.0250 | 0.0185 | 0.0229 | 3,671,563 | +0.00(+1.33%) |
Apr 04, 2017 | 0.0273 | 0.0276 | 0.0224 | 0.0226 | 2,474,411 | -0.00(-17.22%) |
Apr 03, 2017 | 0.0255 | 0.0273 | 0.0250 | 0.0273 | 1,903,590 | +0.00(+11.43%) |
Mar 31, 2017 | 0.0200 | 0.0260 | 0.0192 | 0.0245 | 3,740,134 | +0.00(+20.10%) |
Mar 30, 2017 | 0.0205 | 0.0205 | 0.0190 | 0.0204 | 1,099,163 | -0.00(-1.45%) |
Mar 29, 2017 | 0.0210 | 0.0215 | 0.0196 | 0.0207 | 312,855 | -0.00(-0.72%) |
Mar 28, 2017 | 0.0214 | 0.0215 | 0.0187 | 0.0209 | 396,235 | -0.00(-0.71%) |
Mar 27, 2017 | 0.0176 | 0.0215 | 0.0176 | 0.0210 | 671,011 | +0.00(+8.61%) |
Mar 24, 2017 | 0.0180 | 0.0205 | 0.0171 | 0.0193 | 1,217,739 | -0.00(-0.34%) |
Mar 23, 2017 | 0.0193 | 0.0194 | 0.0180 | 0.0194 | 1,059,602 | +0.00(+0.00%) |
Mar 22, 2017 | 0.0194 | 0.0194 | 0.0185 | 0.0194 | 354,769 | +0.00(+3.74%) |
Mar 21, 2017 | 0.0191 | 0.0199 | 0.0180 | 0.0187 | 1,489,169 | -0.00(-6.03%) |
Mar 20, 2017 | 0.0205 | 0.0205 | 0.0190 | 0.0199 | 903,827 | -0.00(-2.45%) |
Mar 17, 2017 | 0.0213 | 0.0215 | 0.0191 | 0.0204 | 567,758 | -0.00(-5.12%) |
Mar 16, 2017 | 0.0190 | 0.0215 | 0.0190 | 0.0215 | 1,686,238 | +0.00(+9.18%) |
Mar 15, 2017 | 0.0209 | 0.0210 | 0.0180 | 0.0197 | 393,682 | -0.00(-6.22%) |
Mar 14, 2017 | 0.0185 | 0.0210 | 0.0185 | 0.0210 | 629,853 | +0.00(+9.78%) |
Mar 13, 2017 | 0.0214 | 0.0217 | 0.0177 | 0.0191 | 2,374,410 | -0.00(-10.51%) |
Mar 10, 2017 | 0.0180 | 0.0219 | 0.0165 | 0.0214 | 2,890,291 | +0.00(+12.51%) |
Mar 09, 2017 | 0.0195 | 0.0195 | 0.0172 | 0.0190 | 1,143,100 | -0.00(-3.55%) |
Mar 08, 2017 | 0.0183 | 0.0200 | 0.0170 | 0.0197 | 3,446,061 | -0.00(-1.50%) |
Mar 07, 2017 | 0.0202 | 0.0213 | 0.0190 | 0.0200 | 991,447 | -0.00(-4.76%) |
Mar 06, 2017 | 0.0225 | 0.0225 | 0.0200 | 0.0210 | 409,020 | -0.00(-8.85%) |
Mar 03, 2017 | 0.0202 | 0.0231 | 0.0202 | 0.0230 | 622,495 | -0.00(-0.69%) |
Mar 02, 2017 | 0.0230 | 0.0232 | 0.0199 | 0.0232 | 1,398,130 | +0.00(+0.87%) |