Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0064 | 0.0070 | 0.0043 | 0.0061 | 647,502 | -0.00(-10.29%) |
May 30, 2017 | 0.0080 | 0.0088 | 0.0064 | 0.0068 | 817,355 | -0.00(-13.33%) |
May 26, 2017 | 0.0080 | 0.0108 | 0.0078 | 0.0078 | 6,180,347 | +0.00(+4.61%) |
May 25, 2017 | 0.0080 | 0.0081 | 0.0070 | 0.0075 | 71,688 | -0.00(-7.41%) |
May 24, 2017 | 0.0086 | 0.0088 | 0.0055 | 0.0081 | 990,259 | -0.00(-5.81%) |
May 23, 2017 | 0.0086 | 0.0100 | 0.0085 | 0.0086 | 934,338 | -0.00(-17.31%) |
May 22, 2017 | 0.0108 | 0.0108 | 0.0080 | 0.0104 | 839,639 | -0.00(-3.70%) |
May 19, 2017 | 0.0110 | 0.0110 | 0.0100 | 0.0108 | 260,811 | -0.00(-1.82%) |
May 18, 2017 | 0.0100 | 0.0113 | 0.0095 | 0.0110 | 466,630 | +0.00(+10.00%) |
May 17, 2017 | 0.0109 | 0.0109 | 0.0100 | 0.0100 | 361,051 | -0.00(-8.26%) |
May 16, 2017 | 0.0109 | 0.0116 | 0.0101 | 0.0109 | 709,353 | +0.00(+0.00%) |
May 15, 2017 | 0.0100 | 0.0109 | 0.0100 | 0.0109 | 414,987 | +0.00(+6.86%) |
May 12, 2017 | 0.0105 | 0.0120 | 0.0101 | 0.0102 | 518,281 | -0.00(-2.86%) |
May 11, 2017 | 0.0101 | 0.0111 | 0.0101 | 0.0105 | 268,149 | -0.00(-5.41%) |
May 10, 2017 | 0.0105 | 0.0135 | 0.0100 | 0.0111 | 315,853 | +0.00(+3.74%) |
May 09, 2017 | 0.0120 | 0.0120 | 0.0105 | 0.0107 | 736,037 | -0.00(-2.73%) |
May 08, 2017 | 0.0105 | 0.0120 | 0.0105 | 0.0110 | 860,618 | +0.00(+1.85%) |
May 05, 2017 | 0.0105 | 0.0121 | 0.0105 | 0.0108 | 714,380 | -0.00(-1.82%) |
May 04, 2017 | 0.0115 | 0.0136 | 0.0105 | 0.0110 | 952,841 | -0.00(-4.53%) |
May 03, 2017 | 0.0122 | 0.0141 | 0.0110 | 0.0115 | 980,318 | -0.00(-3.18%) |
May 02, 2017 | 0.0110 | 0.0119 | 0.0100 | 0.0119 | 1,194,471 | +0.00(+8.18%) |
May 01, 2017 | 0.0128 | 0.0155 | 0.0110 | 0.0110 | 742,745 | -0.00(-11.43%) |
Apr 28, 2017 | 0.0152 | 0.0160 | 0.0110 | 0.0124 | 4,465,654 | -0.00(-17.20%) |
Apr 27, 2017 | 0.0210 | 0.0280 | 0.0140 | 0.0150 | 21,790,594 | -0.00(-18.03%) |
Apr 26, 2017 | 0.0197 | 0.0215 | 0.0180 | 0.0183 | 705,693 | -0.00(-3.68%) |
Apr 25, 2017 | 0.0213 | 0.0222 | 0.0163 | 0.0190 | 3,590,260 | -0.00(-4.52%) |
Apr 24, 2017 | 0.0343 | 0.0380 | 0.0159 | 0.0199 | 19,638,576 | -0.01(-31.38%) |
Apr 21, 2017 | 0.0348 | 0.0350 | 0.0240 | 0.0290 | 3,598,003 | -0.00(-9.37%) |
Apr 20, 2017 | 0.0625 | 0.0650 | 0.0270 | 0.0320 | 3,298,025 | +0.01(+21.67%) |
Apr 19, 2017 | 0.0267 | 0.0276 | 0.0263 | 0.0263 | 12,125 | -0.00(-12.33%) |
Apr 18, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 78,000 | +0.00(+0.00%) |
Apr 17, 2017 | 0.0310 | 0.0340 | 0.0300 | 0.0300 | 456,510 | -0.00(-3.23%) |
Apr 13, 2017 | 0.0290 | 0.0310 | 0.0260 | 0.0310 | 56,837 | +0.00(+6.53%) |
Apr 12, 2017 | 0.0340 | 0.0340 | 0.0291 | 0.0291 | 19,233 | -0.00(-14.41%) |
Apr 11, 2017 | 0.0253 | 0.0340 | 0.0253 | 0.0340 | 56,701 | +0.00(+9.71%) |
Apr 10, 2017 | 0.0311 | 0.0330 | 0.0262 | 0.0310 | 68,016 | -0.00(-3.16%) |
Apr 07, 2017 | 0.0315 | 0.0326 | 0.0315 | 0.0320 | 156,000 | -0.00(-0.23%) |
Apr 06, 2017 | 0.0340 | 0.0340 | 0.0314 | 0.0321 | 55,700 | +0.00(+2.48%) |
Apr 05, 2017 | 0.0340 | 0.0350 | 0.0312 | 0.0313 | 216,944 | -0.00(-5.72%) |
Apr 04, 2017 | 0.0330 | 0.0396 | 0.0330 | 0.0332 | 211,200 | +0.00(+0.61%) |
Apr 03, 2017 | 0.0395 | 0.0395 | 0.0321 | 0.0330 | 134,531 | -0.01(-19.51%) |
Mar 31, 2017 | 0.0488 | 0.0488 | 0.0311 | 0.0410 | 223,286 | -0.01(-12.77%) |
Mar 30, 2017 | 0.0650 | 0.0700 | 0.0470 | 0.0470 | 535,281 | -0.01(-19.45%) |
Mar 29, 2017 | 0.0560 | 0.0680 | 0.0520 | 0.0583 | 902,921 | +0.01(+16.70%) |
Mar 28, 2017 | 0.0310 | 0.0695 | 0.0300 | 0.0500 | 1,876,872 | +0.03(+135.85%) |
Mar 27, 2017 | 0.0227 | 0.0227 | 0.0212 | 0.0212 | 3,100 | +0.00(+0.00%) |
Mar 24, 2017 | 0.0220 | 0.0220 | 0.0212 | 0.0212 | 19,450 | +0.00(+0.00%) |
Mar 23, 2017 | 0.0220 | 0.0250 | 0.0212 | 0.0212 | 35,052 | -0.00(-2.66%) |
Mar 22, 2017 | 0.0213 | 0.0230 | 0.0213 | 0.0218 | 19,500 | +0.00(+2.74%) |
Mar 21, 2017 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 20,000 | -0.01(-24.72%) |
Mar 20, 2017 | 0.0212 | 0.0299 | 0.0212 | 0.0282 | 38,225 | +0.01(+32.83%) |
Mar 17, 2017 | 0.0217 | 0.0299 | 0.0210 | 0.0212 | 26,244 | -0.00(-13.50%) |
Mar 16, 2017 | 0.0290 | 0.0290 | 0.0222 | 0.0245 | 72,152 | -0.01(-29.97%) |
Mar 15, 2017 | 0.0211 | 0.0350 | 0.0211 | 0.0350 | 27,800 | +0.01(+40.00%) |
Mar 14, 2017 | 0.0273 | 0.0300 | 0.0250 | 0.0250 | 37,702 | -0.00(-9.75%) |
Mar 13, 2017 | 0.0250 | 0.0277 | 0.0250 | 0.0277 | 98,918 | +0.00(+10.80%) |
Mar 10, 2017 | 0.0244 | 0.0250 | 0.0244 | 0.0250 | 4,800 | +0.00(+0.00%) |
Mar 09, 2017 | 0.0270 | 0.0270 | 0.0228 | 0.0250 | 89,452 | -0.00(-4.58%) |
Mar 08, 2017 | 0.0380 | 0.0394 | 0.0250 | 0.0262 | 266,305 | -0.01(-33.33%) |
Mar 07, 2017 | 0.0486 | 0.0499 | 0.0325 | 0.0393 | 305,071 | -0.01(-24.27%) |
Mar 06, 2017 | 0.0559 | 0.0560 | 0.0501 | 0.0519 | 268,378 | -0.00(-5.65%) |
Mar 03, 2017 | 0.0530 | 0.0600 | 0.0500 | 0.0550 | 912,113 | +0.00(+9.78%) |
Mar 02, 2017 | 0.0588 | 0.0588 | 0.0501 | 0.0501 | 312,583 | -0.01(-13.87%) |