Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0698 | 0.0700 | 0.0601 | 0.0700 | 57,253 | +0.01(+10.93%) |
May 30, 2017 | 0.0649 | 0.0699 | 0.0601 | 0.0631 | 34,510 | -0.01(-9.73%) |
May 26, 2017 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 5,000 | +0.01(+16.31%) |
May 25, 2017 | 0.0650 | 0.0699 | 0.0601 | 0.0601 | 16,400 | +0.00(+0.00%) |
May 24, 2017 | 0.0650 | 0.0650 | 0.0601 | 0.0601 | 12,050 | -0.01(-14.14%) |
May 23, 2017 | 0.0575 | 0.0800 | 0.0575 | 0.0700 | 61,438 | +0.02(+27.27%) |
May 22, 2017 | 0.0599 | 0.0599 | 0.0550 | 0.0550 | 21,825 | +0.00(+4.76%) |
May 19, 2017 | 0.0599 | 0.0599 | 0.0525 | 0.0525 | 42,500 | -0.00(-5.41%) |
May 18, 2017 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 500 | +0.00(+8.82%) |
May 17, 2017 | 0.0700 | 0.0750 | 0.0510 | 0.0510 | 44,673 | -0.02(-31.91%) |
May 16, 2017 | 0.0480 | 0.0749 | 0.0465 | 0.0749 | 84,350 | +0.03(+60.95%) |
May 15, 2017 | 0.0559 | 0.0590 | 0.0431 | 0.0465 | 187,871 | -0.01(-10.51%) |
May 12, 2017 | 0.0557 | 0.0557 | 0.0500 | 0.0520 | 14,000 | -0.01(-10.40%) |
May 11, 2017 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 5,000 | +0.01(+11.61%) |
May 10, 2017 | 0.0510 | 0.0550 | 0.0510 | 0.0520 | 15,653 | -0.00(-1.89%) |
May 09, 2017 | 0.0550 | 0.0600 | 0.0530 | 0.0530 | 47,224 | -0.00(-0.19%) |
May 08, 2017 | 0.0750 | 0.0750 | 0.0516 | 0.0531 | 47,600 | +0.00(+8.60%) |
May 05, 2017 | 0.0518 | 0.0518 | 0.0454 | 0.0489 | 34,020 | -0.01(-11.09%) |
May 04, 2017 | 0.0550 | 0.0555 | 0.0550 | 0.0550 | 93,963 | -0.00(-0.36%) |
May 03, 2017 | 0.0410 | 0.0694 | 0.0400 | 0.0552 | 90,712 | +0.01(+26.32%) |
May 02, 2017 | 0.0400 | 0.0530 | 0.0400 | 0.0437 | 90,567 | -0.00(-6.82%) |
May 01, 2017 | 0.0600 | 0.0600 | 0.0340 | 0.0469 | 321,271 | -0.01(-16.25%) |
Apr 28, 2017 | 0.0653 | 0.0653 | 0.0340 | 0.0560 | 346,352 | -0.00(-7.63%) |
Apr 27, 2017 | 0.0700 | 0.1000 | 0.0605 | 0.0606 | 156,278 | -0.01(-19.17%) |
Apr 26, 2017 | 0.0369 | 0.0762 | 0.0369 | 0.0750 | 524,645 | +0.04(+103.80%) |
Apr 25, 2017 | 0.0380 | 0.0380 | 0.0368 | 0.0368 | 12,400 | -0.00(-0.27%) |
Apr 24, 2017 | 0.0360 | 0.0380 | 0.0276 | 0.0369 | 61,437 | +0.00(+2.50%) |
Apr 21, 2017 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 24,531 | +0.00(+2.86%) |
Apr 20, 2017 | 0.0354 | 0.0354 | 0.0337 | 0.0350 | 18,775 | -0.00(-2.15%) |
Apr 19, 2017 | 0.0301 | 0.0364 | 0.0301 | 0.0358 | 37,857 | +0.00(+15.02%) |
Apr 18, 2017 | 0.0470 | 0.0495 | 0.0311 | 0.0311 | 108,000 | -0.02(-37.17%) |
Apr 17, 2017 | 0.0343 | 0.0495 | 0.0305 | 0.0495 | 103,200 | +0.02(+50.23%) |
Apr 13, 2017 | 0.0310 | 0.0329 | 0.0310 | 0.0329 | 6,903 | +0.00(+8.03%) |
Apr 12, 2017 | 0.0350 | 0.0377 | 0.0305 | 0.0305 | 7,200 | +0.00(+0.00%) |
Apr 11, 2017 | 0.0294 | 0.0305 | 0.0276 | 0.0305 | 131,807 | +0.00(+1.67%) |
Apr 10, 2017 | 0.0370 | 0.0379 | 0.0286 | 0.0300 | 318,780 | -0.00(-10.07%) |
Apr 07, 2017 | 0.0310 | 0.0334 | 0.0310 | 0.0334 | 4,300 | +0.00(+7.61%) |
Apr 06, 2017 | 0.0380 | 0.0380 | 0.0300 | 0.0310 | 6,668 | -0.01(-18.42%) |
Apr 05, 2017 | 0.0380 | 0.0397 | 0.0380 | 0.0380 | 7,100 | +0.01(+26.67%) |
Apr 04, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,042 | +0.00(+0.00%) |
Apr 03, 2017 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 102,630 | -0.01(-16.20%) |
Mar 31, 2017 | 0.0320 | 0.0358 | 0.0310 | 0.0358 | 8,150 | +0.01(+32.59%) |
Mar 30, 2017 | 0.0309 | 0.0349 | 0.0260 | 0.0270 | 207,631 | -0.00(-13.46%) |
Mar 29, 2017 | 0.0390 | 0.0397 | 0.0312 | 0.0312 | 72,380 | -0.00(-11.99%) |
Mar 28, 2017 | 0.0398 | 0.0398 | 0.0355 | 0.0355 | 6,213 | +0.00(+10.78%) |
Mar 27, 2017 | 0.0312 | 0.0320 | 0.0312 | 0.0320 | 7,700 | +0.00(+2.56%) |
Mar 24, 2017 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 1,025 | -0.01(-28.77%) |
Mar 22, 2017 | 0.0438 | 0.0438 | 0.0438 | 0 | +0.01(+41.29%) | |
Mar 21, 2017 | 0.0361 | 0.0441 | 0.0310 | 0.0310 | 38,908 | +0.00(+0.65%) |
Mar 20, 2017 | 0.0307 | 0.0308 | 0.0307 | 0.0308 | 615 | -0.00(-2.82%) |
Mar 17, 2017 | 0.0326 | 0.0326 | 0.0300 | 0.0317 | 15,431 | +0.00(+4.95%) |
Mar 16, 2017 | 0.0301 | 0.0302 | 0.0301 | 0.0302 | 5,438 | +0.00(+0.33%) |
Mar 15, 2017 | 0.0319 | 0.0319 | 0.0301 | 0.0301 | 59,300 | -0.01(-14.39%) |
Mar 14, 2017 | 0.0250 | 0.0390 | 0.0250 | 0.0352 | 650,192 | -0.01(-13.83%) |
Mar 13, 2017 | 0.0351 | 0.0436 | 0.0299 | 0.0408 | 78,935 | -0.00(-4.90%) |
Mar 10, 2017 | 0.0369 | 0.0429 | 0.0369 | 0.0429 | 64,500 | +0.01(+18.22%) |
Mar 09, 2017 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | 5,000 | -0.00(-1.93%) |
Mar 08, 2017 | 0.0351 | 0.0378 | 0.0350 | 0.0370 | 14,940 | +0.00(+5.71%) |
Mar 07, 2017 | 0.0399 | 0.0399 | 0.0350 | 0.0350 | 34,331 | -0.00(-6.54%) |
Mar 06, 2017 | 0.0395 | 0.0399 | 0.0321 | 0.0374 | 105,350 | -0.00(-6.38%) |
Mar 03, 2017 | 0.0400 | 0.0441 | 0.0400 | 0.0400 | 75,750 | +0.00(+0.00%) |
Mar 02, 2017 | 0.0421 | 0.0438 | 0.0355 | 0.0400 | 111,715 | -0.01(-14.71%) |