Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.0401 | 0.0405 | 0.0390 | 0.0395 | 13,530,905 | +0.00(+1.28%) |
Feb 27, 2017 | 0.0385 | 0.0400 | 0.0380 | 0.0390 | 23,942,836 | +0.00(+3.04%) |
Feb 24, 2017 | 0.0394 | 0.0500 | 0.0340 | 0.0379 | 38,751,952 | -0.00(-7.46%) |
Feb 23, 2017 | 0.0411 | 0.0450 | 0.0400 | 0.0409 | 22,241,870 | -0.00(-0.73%) |
Feb 22, 2017 | 0.0420 | 0.0650 | 0.0405 | 0.0412 | 21,259,812 | -0.00(-0.24%) |
Feb 21, 2017 | 0.0413 | 0.0427 | 0.0408 | 0.0413 | 25,676,276 | +0.00(+1.98%) |
Feb 17, 2017 | 0.0405 | 0.0405 | 0.0405 | 0 | -0.00(-2.41%) | |
Feb 16, 2017 | 0.0428 | 0.0430 | 0.0400 | 0.0415 | 24,720,464 | -0.00(-2.35%) |
Feb 15, 2017 | 0.0402 | 0.0430 | 0.0390 | 0.0425 | 29,146,536 | +0.00(+8.98%) |
Feb 14, 2017 | 0.0410 | 0.0420 | 0.0389 | 0.0390 | 18,431,372 | -0.00(-1.27%) |
Feb 13, 2017 | 0.0393 | 0.0410 | 0.0380 | 0.0395 | 29,261,204 | +0.00(+8.52%) |
Feb 10, 2017 | 0.0379 | 0.0386 | 0.0360 | 0.0364 | 30,051,064 | -0.00(-2.93%) |
Feb 09, 2017 | 0.0403 | 0.0405 | 0.0365 | 0.0375 | 44,597,216 | -0.00(-7.41%) |
Feb 08, 2017 | 0.0405 | 0.0420 | 0.0400 | 0.0405 | 16,579,359 | +0.00(+0.75%) |
Feb 07, 2017 | 0.0425 | 0.0430 | 0.0400 | 0.0402 | 35,611,884 | -0.00(-4.29%) |
Feb 06, 2017 | 0.0442 | 0.0445 | 0.0415 | 0.0420 | 24,382,404 | -0.00(-3.89%) |
Feb 03, 2017 | 0.0445 | 0.0460 | 0.0420 | 0.0437 | 30,322,220 | -0.00(-3.53%) |
Feb 02, 2017 | 0.0462 | 0.0470 | 0.0445 | 0.0453 | 23,228,800 | +0.00(+0.44%) |
Feb 01, 2017 | 0.0447 | 0.0465 | 0.0429 | 0.0451 | 19,869,760 | +0.00(+4.88%) |
Jan 31, 2017 | 0.0486 | 0.0490 | 0.0411 | 0.0430 | 48,064,328 | -0.00(-8.51%) |
Jan 30, 2017 | 0.0497 | 0.0500 | 0.0468 | 0.0470 | 31,163,324 | -0.00(-4.67%) |
Jan 27, 2017 | 0.0498 | 0.0505 | 0.0470 | 0.0493 | 32,767,612 | -0.00(-0.20%) |
Jan 26, 2017 | 0.0496 | 0.0507 | 0.0490 | 0.0494 | 29,676,760 | +0.00(+0.82%) |
Jan 25, 2017 | 0.0480 | 0.0550 | 0.0460 | 0.0490 | 33,474,602 | +0.00(+7.69%) |
Jan 24, 2017 | 0.0524 | 0.0529 | 0.0450 | 0.0455 | 59,215,232 | -0.01(-11.65%) |
Jan 23, 2017 | 0.0510 | 0.0540 | 0.0467 | 0.0515 | 72,430,744 | +0.01(+12.52%) |
Jan 20, 2017 | 0.0433 | 0.0495 | 0.0400 | 0.0458 | 54,513,556 | +0.00(+6.44%) |
Jan 19, 2017 | 0.0440 | 0.0445 | 0.0415 | 0.0430 | 33,868,224 | +0.00(+5.91%) |
Jan 18, 2017 | 0.0465 | 0.0480 | 0.0400 | 0.0406 | 51,019,536 | -0.00(-7.94%) |
Jan 17, 2017 | 0.0440 | 0.0480 | 0.0429 | 0.0441 | 66,755,676 | +0.00(+3.28%) |
Jan 13, 2017 | 0.0427 | 0.0427 | 0.0427 | 0 | +0.00(+6.75%) | |
Jan 12, 2017 | 0.0418 | 0.0450 | 0.0390 | 0.0400 | 55,251,768 | -0.00(-3.85%) |
Jan 11, 2017 | 0.0367 | 0.0420 | 0.0351 | 0.0416 | 36,714,216 | +0.01(+15.56%) |
Jan 10, 2017 | 0.0355 | 0.0364 | 0.0345 | 0.0360 | 28,397,616 | +0.00(+2.86%) |
Jan 09, 2017 | 0.0365 | 0.0370 | 0.0342 | 0.0350 | 24,392,392 | +0.00(+0.00%) |
Jan 06, 2017 | 0.0348 | 0.0350 | 0.0300 | 0.0350 | 20,383,128 | +0.00(+4.51%) |
Jan 05, 2017 | 0.0341 | 0.0346 | 0.0330 | 0.0335 | 24,617,854 | -0.00(-0.92%) |
Jan 04, 2017 | 0.0323 | 0.0340 | 0.0309 | 0.0338 | 24,906,340 | +0.00(+8.33%) |
Jan 03, 2017 | 0.0360 | 0.0368 | 0.0307 | 0.0312 | 40,595,912 | -0.00(-9.57%) |
Dec 30, 2016 | 0.0345 | 0.0345 | 0.0345 | 0 | +0.00(+7.48%) | |
Dec 29, 2016 | 0.0312 | 0.0335 | 0.0301 | 0.0321 | 20,727,936 | +0.00(+3.55%) |
Dec 28, 2016 | 0.0352 | 0.0359 | 0.0310 | 0.0310 | 32,429,608 | -0.00(-10.14%) |
Dec 27, 2016 | 0.0315 | 0.0347 | 0.0300 | 0.0345 | 39,549,128 | +0.00(+15.00%) |
Dec 23, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+3.81%) | |
Dec 22, 2016 | 0.0288 | 0.0295 | 0.0280 | 0.0289 | 15,272,320 | +0.00(+3.21%) |
Dec 21, 2016 | 0.0278 | 0.0280 | 0.0270 | 0.0280 | 13,989,566 | +0.00(+1.82%) |
Dec 20, 2016 | 0.0279 | 0.0280 | 0.0270 | 0.0275 | 9,747,048 | -0.00(-0.72%) |
Dec 19, 2016 | 0.0283 | 0.0285 | 0.0270 | 0.0277 | 13,791,342 | +0.00(+0.73%) |
Dec 16, 2016 | 0.0276 | 0.0280 | 0.0270 | 0.0275 | 8,253,441 | -0.00(-1.79%) |
Dec 15, 2016 | 0.0286 | 0.0288 | 0.0275 | 0.0280 | 10,667,158 | -0.00(-1.06%) |
Dec 14, 2016 | 0.0290 | 0.0295 | 0.0280 | 0.0283 | 11,057,196 | -0.00(-0.70%) |
Dec 13, 2016 | 0.0290 | 0.0295 | 0.0282 | 0.0285 | 10,275,086 | -0.00(-1.72%) |
Dec 12, 2016 | 0.0293 | 0.0298 | 0.0285 | 0.0290 | 8,895,961 | +0.00(+1.72%) |
Dec 09, 2016 | 0.0288 | 0.0295 | 0.0280 | 0.0285 | 6,719,369 | -0.00(-1.69%) |
Dec 08, 2016 | 0.0293 | 0.0295 | 0.0284 | 0.0290 | 8,483,070 | -0.00(-1.02%) |
Dec 07, 2016 | 0.0295 | 0.0300 | 0.0286 | 0.0293 | 11,683,466 | +0.00(+2.45%) |
Dec 06, 2016 | 0.0300 | 0.0300 | 0.0275 | 0.0286 | 10,404,970 | -0.00(-4.67%) |
Dec 05, 2016 | 0.0302 | 0.0305 | 0.0286 | 0.0300 | 12,436,713 | +0.00(+0.00%) |
Dec 02, 2016 | 0.0302 | 0.0305 | 0.0290 | 0.0300 | 7,261,032 | +0.00(+0.38%) |