Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 0.0307 | 0.0317 | 0.0280 | 0.0291 | 2,507,262 | -0.00(-3.32%) |
Jan 30, 2017 | 0.0316 | 0.0317 | 0.0280 | 0.0301 | 4,426,176 | -0.00(-4.44%) |
Jan 27, 2017 | 0.0331 | 0.0350 | 0.0310 | 0.0315 | 3,310,523 | -0.00(-0.63%) |
Jan 26, 2017 | 0.0314 | 0.0345 | 0.0303 | 0.0317 | 4,914,778 | +0.00(+4.28%) |
Jan 25, 2017 | 0.0312 | 0.0370 | 0.0302 | 0.0304 | 10,256,281 | +0.00(+0.66%) |
Jan 24, 2017 | 0.0243 | 0.0323 | 0.0225 | 0.0302 | 14,454,973 | +0.01(+35.42%) |
Jan 23, 2017 | 0.0250 | 0.0260 | 0.0220 | 0.0223 | 6,839,130 | -0.00(-10.80%) |
Jan 20, 2017 | 0.0271 | 0.0271 | 0.0225 | 0.0250 | 6,538,258 | -0.00(-6.72%) |
Jan 19, 2017 | 0.0279 | 0.0288 | 0.0262 | 0.0268 | 2,807,104 | -0.00(-1.11%) |
Jan 18, 2017 | 0.0290 | 0.0300 | 0.0260 | 0.0271 | 7,322,847 | -0.00(-6.55%) |
Jan 17, 2017 | 0.0267 | 0.0295 | 0.0261 | 0.0290 | 7,039,083 | +0.00(+8.82%) |
Jan 13, 2017 | 0.0267 | 0.0267 | 0.0267 | 0 | -0.00(-3.69%) | |
Jan 12, 2017 | 0.0283 | 0.0290 | 0.0270 | 0.0277 | 3,385,844 | -0.00(-0.47%) |
Jan 11, 2017 | 0.0277 | 0.0280 | 0.0270 | 0.0278 | 3,936,314 | +0.00(+0.00%) |
Jan 10, 2017 | 0.0287 | 0.0299 | 0.0275 | 0.0278 | 5,069,694 | -0.00(-4.14%) |
Jan 09, 2017 | 0.0297 | 0.0300 | 0.0275 | 0.0290 | 4,285,555 | -0.00(-0.68%) |
Jan 06, 2017 | 0.0297 | 0.0304 | 0.0270 | 0.0292 | 5,935,886 | +0.00(+2.10%) |
Jan 05, 2017 | 0.0320 | 0.0320 | 0.0275 | 0.0286 | 3,825,562 | -0.00(-6.72%) |
Jan 04, 2017 | 0.0326 | 0.0331 | 0.0270 | 0.0307 | 4,541,234 | -0.00(-5.66%) |
Jan 03, 2017 | 0.0367 | 0.0370 | 0.0270 | 0.0325 | 13,135,174 | -0.00(-6.88%) |
Dec 30, 2016 | 0.0349 | 0.0349 | 0.0349 | 0 | +0.00(+0.26%) | |
Dec 29, 2016 | 0.0370 | 0.0380 | 0.0325 | 0.0348 | 7,539,625 | -0.00(-3.31%) |
Dec 28, 2016 | 0.0328 | 0.0375 | 0.0323 | 0.0360 | 15,546,678 | +0.00(+12.87%) |
Dec 27, 2016 | 0.0300 | 0.0334 | 0.0300 | 0.0319 | 11,643,204 | +0.00(+13.91%) |
Dec 23, 2016 | 0.0280 | 0.0280 | 0.0280 | 0 | -0.00(-0.36%) | |
Dec 22, 2016 | 0.0316 | 0.0330 | 0.0260 | 0.0281 | 7,815,485 | -0.00(-10.51%) |
Dec 21, 2016 | 0.0310 | 0.0340 | 0.0302 | 0.0314 | 1,450,310 | +0.00(+2.95%) |
Dec 20, 2016 | 0.0306 | 0.0312 | 0.0300 | 0.0305 | 2,339,554 | +0.00(+0.00%) |
Dec 19, 2016 | 0.0335 | 0.0349 | 0.0301 | 0.0305 | 2,828,733 | -0.00(-4.69%) |
Dec 16, 2016 | 0.0345 | 0.0345 | 0.0310 | 0.0320 | 2,716,529 | -0.00(-3.03%) |
Dec 15, 2016 | 0.0357 | 0.0360 | 0.0320 | 0.0330 | 4,300,571 | -0.00(-6.78%) |
Dec 14, 2016 | 0.0328 | 0.0370 | 0.0320 | 0.0354 | 3,151,570 | -0.00(-0.98%) |
Dec 13, 2016 | 0.0328 | 0.0375 | 0.0328 | 0.0357 | 3,888,399 | +0.00(+9.65%) |
Dec 12, 2016 | 0.0365 | 0.0374 | 0.0315 | 0.0326 | 3,353,196 | -0.00(-4.89%) |
Dec 09, 2016 | 0.0350 | 0.0370 | 0.0330 | 0.0343 | 2,996,635 | -0.00(-0.92%) |
Dec 08, 2016 | 0.0365 | 0.0390 | 0.0346 | 0.0346 | 3,084,670 | -0.00(-5.59%) |
Dec 07, 2016 | 0.0354 | 0.0382 | 0.0336 | 0.0367 | 3,520,525 | +0.00(+5.32%) |
Dec 06, 2016 | 0.0376 | 0.0380 | 0.0340 | 0.0348 | 3,946,349 | -0.00(-7.20%) |
Dec 05, 2016 | 0.0405 | 0.0410 | 0.0360 | 0.0375 | 5,760,018 | -0.00(-3.85%) |
Dec 02, 2016 | 0.0310 | 0.0397 | 0.0300 | 0.0390 | 8,018,746 | +0.01(+23.81%) |
Dec 01, 2016 | 0.0318 | 0.0325 | 0.0301 | 0.0315 | 2,533,574 | -0.00(-3.08%) |
Nov 30, 2016 | 0.0326 | 0.0380 | 0.0299 | 0.0325 | 4,826,899 | +0.00(+1.56%) |
Nov 29, 2016 | 0.0325 | 0.0375 | 0.0285 | 0.0320 | 9,742,457 | -0.00(-8.57%) |
Nov 28, 2016 | 0.0345 | 0.0435 | 0.0345 | 0.0350 | 10,512,802 | +0.00(+2.94%) |
Nov 25, 2016 | 0.0305 | 0.0378 | 0.0294 | 0.0340 | 5,253,897 | +0.01(+18.47%) |
Nov 23, 2016 | 0.0287 | 0.0287 | 0.0287 | 0 | +0.01(+36.67%) | |
Nov 22, 2016 | 0.0195 | 0.0210 | 0.0180 | 0.0210 | 13,170,051 | +0.00(+0.00%) |
Nov 21, 2016 | 0.0295 | 0.0300 | 0.0201 | 0.0210 | 11,883,629 | -0.01(-27.84%) |
Nov 18, 2016 | 0.0352 | 0.0372 | 0.0276 | 0.0291 | 7,207,862 | -0.00(-14.41%) |
Nov 17, 2016 | 0.0395 | 0.0400 | 0.0325 | 0.0340 | 4,297,803 | -0.00(-11.69%) |
Nov 16, 2016 | 0.0390 | 0.0400 | 0.0380 | 0.0385 | 4,244,583 | -0.00(-1.28%) |
Nov 15, 2016 | 0.0430 | 0.0449 | 0.0350 | 0.0390 | 6,888,892 | -0.00(-2.50%) |
Nov 14, 2016 | 0.0370 | 0.0415 | 0.0305 | 0.0400 | 13,202,489 | +0.01(+19.40%) |
Nov 11, 2016 | 0.0315 | 0.0375 | 0.0172 | 0.0335 | 23,429,178 | +0.00(+2.45%) |
Nov 10, 2016 | 0.0520 | 0.0545 | 0.0286 | 0.0327 | 20,926,292 | -0.02(-35.88%) |
Nov 09, 2016 | 0.0705 | 0.0750 | 0.0362 | 0.0510 | 27,323,356 | -0.01(-12.07%) |
Nov 08, 2016 | 0.0565 | 0.0644 | 0.0520 | 0.0580 | 20,980,898 | +0.01(+13.73%) |
Nov 07, 2016 | 0.0465 | 0.0550 | 0.0450 | 0.0510 | 10,540,397 | +0.01(+21.43%) |
Nov 04, 2016 | 0.0500 | 0.0500 | 0.0302 | 0.0420 | 15,454,853 | -0.01(-15.83%) |
Nov 03, 2016 | 0.0515 | 0.0550 | 0.0400 | 0.0499 | 10,387,584 | -0.00(-0.20%) |
Nov 02, 2016 | 0.0563 | 0.0580 | 0.0485 | 0.0500 | 7,198,699 | -0.01(-11.97%) |