Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.0485 | 0.0589 | 0.0473 | 0.0532 | 85,715 | -0.00(-3.36%) |
Feb 27, 2017 | 0.0589 | 0.0589 | 0.0550 | 0.0550 | 283,291 | -0.00(-5.21%) |
Feb 24, 2017 | 0.0598 | 0.0699 | 0.0500 | 0.0580 | 117,398 | +0.01(+16.04%) |
Feb 23, 2017 | 0.0450 | 0.0603 | 0.0450 | 0.0500 | 77,165 | +0.01(+11.11%) |
Feb 22, 2017 | 0.0710 | 0.0710 | 0.0350 | 0.0450 | 236,055 | -0.02(-33.82%) |
Feb 21, 2017 | 0.0730 | 0.0730 | 0.0650 | 0.0680 | 188,205 | -0.00(-4.63%) |
Feb 17, 2017 | 0.0713 | 0.0713 | 0.0713 | 0 | +0.00(+6.41%) | |
Feb 16, 2017 | 0.0660 | 0.0720 | 0.0655 | 0.0670 | 175,200 | +0.01(+8.07%) |
Feb 15, 2017 | 0.0690 | 0.0800 | 0.0600 | 0.0620 | 737,387 | -0.00(-4.62%) |
Feb 14, 2017 | 0.0700 | 0.0750 | 0.0601 | 0.0650 | 354,492 | -0.00(-7.01%) |
Feb 13, 2017 | 0.0750 | 0.0750 | 0.0575 | 0.0699 | 286,526 | -0.00(-6.68%) |
Feb 10, 2017 | 0.0610 | 0.1050 | 0.0595 | 0.0749 | 1,573,896 | +0.02(+29.36%) |
Feb 09, 2017 | 0.0483 | 0.0610 | 0.0483 | 0.0579 | 421,548 | +0.01(+11.35%) |
Feb 08, 2017 | 0.0600 | 0.0600 | 0.0515 | 0.0520 | 333,176 | -0.00(-1.14%) |
Feb 07, 2017 | 0.0380 | 0.0530 | 0.0344 | 0.0526 | 697,480 | +0.01(+30.85%) |
Feb 06, 2017 | 0.0384 | 0.0402 | 0.0384 | 0.0402 | 20,000 | +0.00(+4.55%) |
Feb 03, 2017 | 0.0410 | 0.0415 | 0.0384 | 0.0384 | 52,100 | -0.00(-7.35%) |
Feb 02, 2017 | 0.0600 | 0.0600 | 0.0345 | 0.0415 | 166,832 | -0.01(-17.00%) |
Feb 01, 2017 | 0.0490 | 0.0599 | 0.0338 | 0.0500 | 807,584 | +0.01(+26.42%) |
Jan 27, 2017 | 0.0396 | 0.0396 | 0.0396 | 0 | -0.01(-15.73%) | |
Jan 25, 2017 | 0.0469 | 0.0469 | 0.0469 | 0 | +0.01(+21.90%) | |
Jan 23, 2017 | 0.0385 | 0.0385 | 0.0385 | 0 | -0.03(-45.00%) | |
Jan 19, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.02(+40.00%) | |
Jan 18, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | -0.00(-9.09%) |
Jan 13, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Jan 12, 2017 | 0.0634 | 0.0634 | 0.0600 | 0.0600 | 40,642 | -0.01(-12.79%) |
Jan 11, 2017 | 0.0350 | 0.0688 | 0.0350 | 0.0688 | 17,250 | +0.02(+37.60%) |
Jan 09, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jan 06, 2017 | 0.0420 | 0.0500 | 0.0360 | 0.0500 | 165,850 | +0.01(+25.00%) |
Jan 05, 2017 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 282,900 | -0.00(-11.11%) |
Jan 04, 2017 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 113,000 | -0.01(-10.00%) |
Jan 03, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | +0.01(+11.11%) |
Dec 30, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.02(-30.77%) | |
Dec 29, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 106,922 | -0.00(-4.41%) |
Dec 28, 2016 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 10,000 | -0.00(-2.86%) |
Dec 27, 2016 | 0.0400 | 0.0700 | 0.0400 | 0.0700 | 3,650 | +0.02(+40.00%) |
Dec 22, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Dec 21, 2016 | 0.0600 | 0.0699 | 0.0430 | 0.0600 | 147,839 | -0.01(-14.29%) |
Dec 20, 2016 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 14,286 | +0.00(+0.00%) |
Dec 19, 2016 | 0.0650 | 0.0749 | 0.0650 | 0.0700 | 75,200 | +0.01(+9.38%) |
Dec 16, 2016 | 0.0600 | 0.0650 | 0.0600 | 0.0640 | 254,550 | +0.00(+0.00%) |
Dec 15, 2016 | 0.0640 | 0.0644 | 0.0570 | 0.0640 | 377,930 | +0.00(+0.00%) |
Dec 14, 2016 | 0.0540 | 0.0640 | 0.0440 | 0.0640 | 9,500 | +0.01(+8.47%) |
Dec 13, 2016 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 240,800 | +0.00(+5.92%) |
Dec 12, 2016 | 0.0600 | 0.0600 | 0.0550 | 0.0557 | 115,024 | -0.01(-18.74%) |
Dec 09, 2016 | 0.0785 | 0.0870 | 0.0600 | 0.0685 | 172,571 | -0.01(-17.50%) |
Dec 08, 2016 | 0.0550 | 0.0870 | 0.0550 | 0.0831 | 895 | +0.00(+3.86%) |
Dec 07, 2016 | 0.0900 | 0.0900 | 0.0500 | 0.0800 | 134,400 | -0.02(-23.81%) |
Dec 06, 2016 | 0.0905 | 0.1050 | 0.0900 | 0.1050 | 40,200 | +0.00(+0.00%) |
Dec 05, 2016 | 0.1100 | 0.1190 | 0.1010 | 0.1050 | 105,228 | -0.01(-11.76%) |
Dec 02, 2016 | 0.1115 | 0.1198 | 0.1001 | 0.1190 | 20,950 | -0.01(-4.80%) |