Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0260 | 0.0270 | 0.0258 | 0.0260 | 14,967,219 | -0.00(-5.80%) |
Apr 27, 2017 | 0.0276 | 0.0280 | 0.0260 | 0.0276 | 13,159,581 | -0.00(-1.09%) |
Apr 26, 2017 | 0.0287 | 0.0288 | 0.0270 | 0.0279 | 17,696,248 | -0.00(-3.11%) |
Apr 25, 2017 | 0.0297 | 0.0300 | 0.0280 | 0.0288 | 11,907,278 | -0.00(-2.03%) |
Apr 24, 2017 | 0.0299 | 0.0300 | 0.0290 | 0.0294 | 11,554,169 | -0.00(-1.68%) |
Apr 21, 2017 | 0.0305 | 0.0319 | 0.0296 | 0.0299 | 6,767,131 | -0.00(-1.97%) |
Apr 20, 2017 | 0.0303 | 0.0305 | 0.0296 | 0.0305 | 14,327,887 | +0.00(+0.00%) |
Apr 19, 2017 | 0.0307 | 0.0310 | 0.0300 | 0.0305 | 8,890,683 | -0.00(-0.33%) |
Apr 18, 2017 | 0.0302 | 0.0310 | 0.0297 | 0.0306 | 9,251,312 | +0.00(+1.32%) |
Apr 17, 2017 | 0.0319 | 0.0319 | 0.0299 | 0.0302 | 14,649,995 | +0.00(+0.67%) |
Apr 13, 2017 | 0.0295 | 0.0308 | 0.0290 | 0.0300 | 15,016,049 | +0.00(+2.39%) |
Apr 12, 2017 | 0.0297 | 0.0303 | 0.0290 | 0.0293 | 21,055,486 | -0.00(-0.68%) |
Apr 11, 2017 | 0.0303 | 0.0306 | 0.0295 | 0.0295 | 19,785,000 | -0.00(-3.28%) |
Apr 10, 2017 | 0.0312 | 0.0320 | 0.0300 | 0.0305 | 15,608,855 | -0.00(-0.97%) |
Apr 07, 2017 | 0.0330 | 0.0330 | 0.0305 | 0.0308 | 12,422,770 | -0.00(-4.05%) |
Apr 06, 2017 | 0.0348 | 0.0355 | 0.0311 | 0.0321 | 17,546,930 | -0.00(-6.41%) |
Apr 05, 2017 | 0.0360 | 0.0370 | 0.0339 | 0.0343 | 12,470,902 | -0.00(-2.20%) |
Apr 04, 2017 | 0.0352 | 0.0360 | 0.0345 | 0.0351 | 10,160,592 | +0.00(+1.09%) |
Apr 03, 2017 | 0.0348 | 0.0350 | 0.0340 | 0.0347 | 8,299,320 | +0.00(+0.85%) |
Mar 31, 2017 | 0.0350 | 0.0355 | 0.0330 | 0.0344 | 12,980,323 | -0.00(-1.15%) |
Mar 30, 2017 | 0.0336 | 0.0350 | 0.0330 | 0.0348 | 16,391,508 | +0.00(+5.45%) |
Mar 29, 2017 | 0.0312 | 0.0330 | 0.0305 | 0.0330 | 11,062,265 | +0.00(+6.45%) |
Mar 28, 2017 | 0.0312 | 0.0315 | 0.0300 | 0.0310 | 11,636,973 | +0.00(+2.99%) |
Mar 27, 2017 | 0.0307 | 0.0315 | 0.0296 | 0.0301 | 17,711,460 | -0.00(-2.83%) |
Mar 24, 2017 | 0.0313 | 0.0325 | 0.0301 | 0.0310 | 10,185,293 | -0.00(-2.28%) |
Mar 23, 2017 | 0.0318 | 0.0325 | 0.0300 | 0.0317 | 12,145,506 | -0.00(-2.55%) |
Mar 22, 2017 | 0.0328 | 0.0335 | 0.0320 | 0.0325 | 12,046,374 | -0.00(-0.21%) |
Mar 21, 2017 | 0.0314 | 0.0339 | 0.0314 | 0.0326 | 13,629,155 | +0.00(+3.82%) |
Mar 20, 2017 | 0.0341 | 0.0350 | 0.0302 | 0.0314 | 17,358,354 | -0.00(-4.37%) |
Mar 17, 2017 | 0.0328 | 0.0335 | 0.0325 | 0.0328 | 16,078,677 | -0.00(-1.99%) |
Mar 16, 2017 | 0.0350 | 0.0350 | 0.0320 | 0.0335 | 20,687,420 | -0.00(-2.62%) |
Mar 15, 2017 | 0.0348 | 0.0355 | 0.0340 | 0.0344 | 11,985,923 | -0.00(-0.29%) |
Mar 14, 2017 | 0.0365 | 0.0370 | 0.0345 | 0.0345 | 14,582,295 | -0.00(-4.17%) |
Mar 13, 2017 | 0.0372 | 0.0379 | 0.0357 | 0.0360 | 17,805,342 | -0.00(-2.70%) |
Mar 10, 2017 | 0.0367 | 0.0374 | 0.0360 | 0.0370 | 12,930,287 | +0.00(+1.37%) |
Mar 09, 2017 | 0.0372 | 0.0375 | 0.0360 | 0.0365 | 13,858,344 | -0.00(-1.29%) |
Mar 08, 2017 | 0.0375 | 0.0380 | 0.0365 | 0.0370 | 11,895,274 | +0.00(+0.92%) |
Mar 07, 2017 | 0.0393 | 0.0395 | 0.0360 | 0.0366 | 18,190,108 | -0.00(-6.35%) |
Mar 06, 2017 | 0.0393 | 0.0400 | 0.0385 | 0.0391 | 14,857,956 | +0.00(+1.62%) |
Mar 03, 2017 | 0.0367 | 0.0390 | 0.0366 | 0.0385 | 12,374,323 | +0.00(+5.48%) |
Mar 02, 2017 | 0.0377 | 0.0380 | 0.0362 | 0.0365 | 19,260,676 | -0.00(-5.19%) |
Mar 01, 2017 | 0.0398 | 0.0400 | 0.0375 | 0.0385 | 13,748,493 | -0.00(-2.53%) |
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%) |