Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | 1,655 | -0.01(-13.19%) |
May 30, 2017 | 0.0496 | 0.0546 | 0.0445 | 0.0546 | 40,900 | +0.00(+9.42%) |
May 26, 2017 | 0.0473 | 0.0499 | 0.0446 | 0.0499 | 22,100 | +0.00(+0.40%) |
May 25, 2017 | 0.0497 | 0.0497 | 0.0497 | 0.0497 | 2,072 | +0.01(+11.43%) |
May 24, 2017 | 0.0500 | 0.0500 | 0.0446 | 0.0446 | 23,000 | -0.01(-10.80%) |
May 23, 2017 | 0.0450 | 0.0500 | 0.0426 | 0.0500 | 144,580 | +0.01(+21.07%) |
May 22, 2017 | 0.0480 | 0.0480 | 0.0413 | 0.0413 | 81,000 | -0.01(-11.28%) |
May 19, 2017 | 0.0410 | 0.0570 | 0.0410 | 0.0466 | 124,391 | -0.00(-5.00%) |
May 18, 2017 | 0.0570 | 0.0570 | 0.0455 | 0.0490 | 7,800 | -0.01(-14.04%) |
May 17, 2017 | 0.0527 | 0.0570 | 0.0527 | 0.0570 | 50,000 | +0.01(+11.76%) |
May 15, 2017 | 0.0510 | 0.0510 | 0.0510 | 3,692 | +0.00(+0.00%) | |
May 12, 2017 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 39,500 | +0.00(+0.99%) |
May 10, 2017 | 0.0505 | 0.0505 | 0.0505 | 0 | -0.01(-9.82%) | |
May 09, 2017 | 0.0570 | 0.0570 | 0.0505 | 0.0560 | 298,308 | -0.00(-1.75%) |
May 08, 2017 | 0.0570 | 0.0570 | 0.0569 | 0.0570 | 5,354 | +0.00(+0.00%) |
May 05, 2017 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 70,000 | +0.00(+3.64%) |
May 04, 2017 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 90,833 | -0.00(-3.51%) |
May 03, 2017 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 54,121 | +0.00(+0.04%) |
May 02, 2017 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 1,210 | +0.00(+3.60%) |
May 01, 2017 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 32,675 | -0.00(-3.51%) |
Apr 28, 2017 | 0.0400 | 0.0570 | 0.0400 | 0.0570 | 214,651 | +0.00(+0.00%) |
Apr 27, 2017 | 0.0600 | 0.0600 | 0.0550 | 0.0570 | 80,205 | -0.00(-4.84%) |
Apr 25, 2017 | 0.0599 | 0.0599 | 0.0599 | 0 | +0.00(+5.27%) | |
Apr 24, 2017 | 0.0569 | 0.0569 | 0.0500 | 0.0569 | 31,339 | -0.00(-0.18%) |
Apr 21, 2017 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 10,000 | +0.01(+14.00%) |
Apr 19, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-0.20%) | |
Apr 18, 2017 | 0.0520 | 0.0637 | 0.0501 | 0.0501 | 68,045 | +0.00(+0.00%) |
Apr 17, 2017 | 0.0505 | 0.0519 | 0.0501 | 0.0501 | 199,326 | -0.00(-0.20%) |
Apr 13, 2017 | 0.0551 | 0.0551 | 0.0500 | 0.0502 | 84,315 | -0.00(-5.28%) |
Apr 12, 2017 | 0.0650 | 0.0650 | 0.0530 | 0.0530 | 26,675 | -0.00(-3.64%) |
Apr 10, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-4.35%) | |
Apr 07, 2017 | 0.0564 | 0.0600 | 0.0542 | 0.0575 | 83,850 | -0.00(-3.36%) |
Apr 06, 2017 | 0.0600 | 0.0600 | 0.0595 | 0.0595 | 10,333 | +0.00(+8.18%) |
Apr 05, 2017 | 0.0600 | 0.0600 | 0.0510 | 0.0550 | 54,500 | +0.00(+10.00%) |
Apr 04, 2017 | 0.0600 | 0.0650 | 0.0450 | 0.0500 | 433,962 | -0.01(-23.08%) |
Apr 03, 2017 | 0.0628 | 0.0700 | 0.0603 | 0.0650 | 29,604 | +0.00(+0.00%) |
Mar 31, 2017 | 0.0678 | 0.0755 | 0.0600 | 0.0650 | 284,540 | +0.01(+8.33%) |
Mar 30, 2017 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 286,230 | -0.01(-14.29%) |
Mar 29, 2017 | 0.0760 | 0.0760 | 0.0700 | 0.0700 | 80,552 | -0.01(-12.50%) |
Mar 28, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,447 | +0.00(+5.96%) |
Mar 27, 2017 | 0.0800 | 0.0900 | 0.0755 | 0.0755 | 313,302 | +0.00(+0.67%) |
Mar 24, 2017 | 0.0769 | 0.0769 | 0.0750 | 0.0750 | 177,941 | -0.00(-2.47%) |
Mar 23, 2017 | 0.0777 | 0.0777 | 0.0720 | 0.0769 | 58,900 | -0.00(-0.26%) |
Mar 22, 2017 | 0.1000 | 0.1000 | 0.0770 | 0.0771 | 43,404 | -0.00(-0.26%) |
Mar 21, 2017 | 0.0829 | 0.0903 | 0.0773 | 0.0773 | 44,326 | +0.00(+0.39%) |
Mar 20, 2017 | 0.0876 | 0.0876 | 0.0770 | 0.0770 | 66,100 | -0.00(-4.82%) |
Mar 17, 2017 | 0.0809 | 0.0809 | 0.0809 | 0.0809 | 5,000 | +0.00(+1.12%) |
Mar 16, 2017 | 0.0860 | 0.0860 | 0.0770 | 0.0800 | 121,911 | +0.00(+3.90%) |
Mar 15, 2017 | 0.0770 | 0.0800 | 0.0770 | 0.0770 | 71,819 | -0.01(-13.14%) |
Mar 14, 2017 | 0.0776 | 0.0887 | 0.0776 | 0.0887 | 2,769 | -0.00(-1.50%) |
Mar 13, 2017 | 0.0785 | 0.0900 | 0.0785 | 0.0900 | 356,750 | +0.01(+16.88%) |
Mar 10, 2017 | 0.0799 | 0.0800 | 0.0770 | 0.0770 | 387,045 | +0.00(+0.00%) |
Mar 09, 2017 | 0.0830 | 0.0830 | 0.0770 | 0.0770 | 117,800 | -0.01(-13.48%) |
Mar 08, 2017 | 0.0900 | 0.0900 | 0.0800 | 0.0890 | 264,512 | -0.00(-1.00%) |
Mar 07, 2017 | 0.0899 | 0.0910 | 0.0810 | 0.0899 | 337,229 | -0.00(-0.11%) |
Mar 06, 2017 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 184,398 | +0.01(+7.14%) |
Mar 03, 2017 | 0.1100 | 0.1150 | 0.0840 | 0.0840 | 226,820 | -0.03(-23.29%) |
Mar 02, 2017 | 0.0880 | 0.1095 | 0.0865 | 0.1095 | 187,759 | +0.02(+21.67%) |