Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0071 | 0.0073 | 0.0071 | 0.0071 | 30,000 | -0.00(-21.98%) |
May 30, 2017 | 0.0072 | 0.0091 | 0.0070 | 0.0091 | 258,200 | +0.00(+24.66%) |
May 26, 2017 | 0.0095 | 0.0095 | 0.0073 | 0.0073 | 32,412 | +0.00(+4.29%) |
May 25, 2017 | 0.0082 | 0.0094 | 0.0070 | 0.0070 | 77,800 | -0.00(-6.67%) |
May 24, 2017 | 0.0081 | 0.0081 | 0.0075 | 0.0075 | 228,239 | -0.00(-25.00%) |
May 23, 2017 | 0.0085 | 0.0100 | 0.0080 | 0.0100 | 200,000 | +0.00(+17.65%) |
May 22, 2017 | 0.0085 | 0.0086 | 0.0085 | 0.0085 | 26,222 | -0.00(-10.53%) |
May 19, 2017 | 0.0080 | 0.0095 | 0.0080 | 0.0095 | 15,386 | -0.00(-20.83%) |
May 18, 2017 | 0.0100 | 0.0120 | 0.0080 | 0.0120 | 160,122 | +0.00(+20.00%) |
May 17, 2017 | 0.0100 | 0.0130 | 0.0080 | 0.0100 | 152,578 | +0.00(+11.11%) |
May 16, 2017 | 0.0141 | 0.0141 | 0.0090 | 0.0090 | 329,129 | -0.01(-36.62%) |
May 15, 2017 | 0.0100 | 0.0142 | 0.0100 | 0.0142 | 5,500 | +0.00(+29.09%) |
May 12, 2017 | 0.0127 | 0.0127 | 0.0100 | 0.0110 | 161,790 | -0.00(-1.79%) |
May 11, 2017 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 10,000 | -0.00(-1.32%) |
May 10, 2017 | 0.0112 | 0.0115 | 0.0112 | 0.0114 | 88,047 | +0.00(+1.34%) |
May 09, 2017 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 761 | -0.00(-2.61%) |
May 08, 2017 | 0.0111 | 0.0148 | 0.0111 | 0.0115 | 157,562 | -0.00(-20.14%) |
May 05, 2017 | 0.0135 | 0.0144 | 0.0110 | 0.0144 | 64,459 | +0.00(+16.13%) |
May 04, 2017 | 0.0129 | 0.0129 | 0.0120 | 0.0124 | 175,557 | -0.00(-4.62%) |
May 03, 2017 | 0.0165 | 0.0165 | 0.0130 | 0.0130 | 71,150 | +0.00(+8.33%) |
May 02, 2017 | 0.0149 | 0.0149 | 0.0100 | 0.0120 | 66,000 | -0.00(-19.32%) |
May 01, 2017 | 0.0135 | 0.0149 | 0.0134 | 0.0149 | 23,500 | +0.00(+10.99%) |
Apr 28, 2017 | 0.0134 | 0.0140 | 0.0134 | 0.0134 | 92,617 | +0.00(+0.00%) |
Apr 27, 2017 | 0.0149 | 0.0149 | 0.0134 | 0.0134 | 264,300 | -0.00(-4.29%) |
Apr 26, 2017 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 30,000 | +0.00(+6.06%) |
Apr 25, 2017 | 0.0131 | 0.0132 | 0.0131 | 0.0132 | 34,367 | -0.00(-12.00%) |
Apr 24, 2017 | 0.0182 | 0.0182 | 0.0135 | 0.0150 | 113,620 | -0.00(-16.67%) |
Apr 21, 2017 | 0.0174 | 0.0180 | 0.0145 | 0.0180 | 82,530 | +0.00(+24.14%) |
Apr 20, 2017 | 0.0157 | 0.0157 | 0.0139 | 0.0145 | 45,849 | +0.00(+2.84%) |
Apr 19, 2017 | 0.0140 | 0.0141 | 0.0140 | 0.0141 | 46,100 | -0.00(-0.70%) |
Apr 18, 2017 | 0.0137 | 0.0185 | 0.0137 | 0.0142 | 76,080 | -0.00(-14.46%) |
Apr 17, 2017 | 0.0136 | 0.0166 | 0.0136 | 0.0166 | 67,950 | +0.00(+0.61%) |
Apr 13, 2017 | 0.0167 | 0.0167 | 0.0136 | 0.0165 | 30,500 | -0.00(-5.17%) |
Apr 12, 2017 | 0.0175 | 0.0175 | 0.0150 | 0.0174 | 45,000 | -0.00(-2.79%) |
Apr 11, 2017 | 0.0165 | 0.0179 | 0.0156 | 0.0179 | 84,636 | +0.00(+11.87%) |
Apr 10, 2017 | 0.0132 | 0.0179 | 0.0132 | 0.0160 | 98,053 | +0.00(+15.11%) |
Apr 07, 2017 | 0.0162 | 0.0162 | 0.0137 | 0.0139 | 77,099 | -0.00(-11.43%) |
Apr 06, 2017 | 0.0163 | 0.0163 | 0.0137 | 0.0157 | 71,734 | +0.00(+3.93%) |
Apr 05, 2017 | 0.0167 | 0.0167 | 0.0135 | 0.0151 | 531,079 | -0.00(-3.50%) |
Apr 04, 2017 | 0.0179 | 0.0179 | 0.0150 | 0.0156 | 662,881 | +0.00(+0.32%) |
Apr 03, 2017 | 0.0155 | 0.0177 | 0.0150 | 0.0156 | 246,991 | -0.00(-4.01%) |
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%) |