Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.0115 | 0.0125 | 0.0115 | 0.0116 | 8,828,656 | -0.00(-2.52%) |
Feb 27, 2017 | 0.0125 | 0.0125 | 0.0115 | 0.0119 | 10,560,195 | -0.00(-2.46%) |
Feb 24, 2017 | 0.0137 | 0.0140 | 0.0100 | 0.0122 | 35,498,736 | -0.00(-6.15%) |
Feb 23, 2017 | 0.0149 | 0.0149 | 0.0129 | 0.0130 | 21,708,478 | -0.00(-12.75%) |
Feb 22, 2017 | 0.0165 | 0.0165 | 0.0145 | 0.0149 | 20,526,144 | -0.00(-2.99%) |
Feb 21, 2017 | 0.0150 | 0.0160 | 0.0150 | 0.0154 | 17,587,464 | +0.00(+2.40%) |
Feb 17, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+2.74%) | |
Feb 16, 2017 | 0.0165 | 0.0175 | 0.0140 | 0.0146 | 36,681,564 | -0.00(-7.01%) |
Feb 15, 2017 | 0.0160 | 0.0160 | 0.0123 | 0.0157 | 53,357,360 | +0.00(+26.61%) |
Feb 14, 2017 | 0.0124 | 0.0131 | 0.0124 | 0.0124 | 18,693,764 | +0.00(+0.00%) |
Feb 13, 2017 | 0.0125 | 0.0130 | 0.0120 | 0.0124 | 41,907,428 | -0.00(-0.80%) |
Feb 10, 2017 | 0.0110 | 0.0125 | 0.0105 | 0.0125 | 35,619,184 | +0.00(+15.74%) |
Feb 09, 2017 | 0.0115 | 0.0115 | 0.0095 | 0.0108 | 48,039,564 | -0.00(-7.69%) |
Feb 08, 2017 | 0.0130 | 0.0130 | 0.0110 | 0.0117 | 27,489,288 | -0.00(-7.14%) |
Feb 07, 2017 | 0.0140 | 0.0140 | 0.0124 | 0.0126 | 17,846,232 | -0.00(-3.82%) |
Feb 06, 2017 | 0.0145 | 0.0145 | 0.0125 | 0.0131 | 22,094,568 | -0.00(-7.75%) |
Feb 03, 2017 | 0.0145 | 0.0145 | 0.0140 | 0.0142 | 15,428,389 | +0.00(+0.00%) |
Feb 02, 2017 | 0.0151 | 0.0151 | 0.0120 | 0.0142 | 12,258,663 | +0.00(+1.43%) |
Feb 01, 2017 | 0.0145 | 0.0148 | 0.0140 | 0.0140 | 14,471,279 | -0.00(-2.78%) |
Jan 31, 2017 | 0.0145 | 0.0150 | 0.0138 | 0.0144 | 12,670,188 | +0.00(+2.86%) |
Jan 30, 2017 | 0.0157 | 0.0160 | 0.0141 | 0.0140 | 22,576,018 | -0.00(-10.23%) |
Jan 27, 2017 | 0.0170 | 0.0170 | 0.0141 | 0.0156 | 25,726,552 | -0.00(-0.03%) |
Jan 26, 2017 | 0.0157 | 0.0165 | 0.0150 | 0.0156 | 21,198,232 | -0.00(-0.64%) |
Jan 25, 2017 | 0.0160 | 0.0164 | 0.0150 | 0.0157 | 18,123,544 | -0.00(-4.27%) |
Jan 24, 2017 | 0.0198 | 0.0198 | 0.0163 | 0.0164 | 11,735,375 | -0.00(-3.53%) |
Jan 23, 2017 | 0.0175 | 0.0175 | 0.0151 | 0.0170 | 41,840,704 | -0.00(-0.58%) |
Jan 20, 2017 | 0.0165 | 0.0175 | 0.0160 | 0.0171 | 23,756,456 | +0.00(+4.91%) |
Jan 19, 2017 | 0.0178 | 0.0178 | 0.0160 | 0.0163 | 25,130,248 | -0.00(-6.86%) |
Jan 18, 2017 | 0.0189 | 0.0200 | 0.0170 | 0.0175 | 72,878,536 | -0.00(-4.37%) |
Jan 17, 2017 | 0.0189 | 0.0189 | 0.0170 | 0.0183 | 29,508,240 | +0.00(+3.10%) |
Jan 13, 2017 | 0.0177 | 0.0177 | 0.0177 | 0 | +0.00(+3.80%) | |
Jan 12, 2017 | 0.0188 | 0.0188 | 0.0170 | 0.0171 | 15,591,532 | -0.00(-5.00%) |
Jan 11, 2017 | 0.0183 | 0.0188 | 0.0170 | 0.0180 | 26,484,308 | -0.00(-0.55%) |
Jan 10, 2017 | 0.0180 | 0.0186 | 0.0169 | 0.0181 | 51,054,428 | +0.00(+6.47%) |
Jan 09, 2017 | 0.0175 | 0.0184 | 0.0150 | 0.0170 | 41,667,784 | +0.00(+15.65%) |
Jan 06, 2017 | 0.0160 | 0.0169 | 0.0145 | 0.0147 | 44,716,104 | +0.00(+2.08%) |
Jan 05, 2017 | 0.0155 | 0.0159 | 0.0140 | 0.0144 | 27,128,768 | +0.00(+0.00%) |
Jan 04, 2017 | 0.0165 | 0.0175 | 0.0125 | 0.0144 | 46,614,808 | -0.00(-17.24%) |
Jan 03, 2017 | 0.0198 | 0.0200 | 0.0152 | 0.0174 | 73,571,520 | -0.00(-10.31%) |
Dec 30, 2016 | 0.0194 | 0.0194 | 0.0194 | 0 | +0.00(+21.25%) | |
Dec 29, 2016 | 0.0141 | 0.0169 | 0.0138 | 0.0160 | 40,300,020 | +0.00(+15.94%) |
Dec 28, 2016 | 0.0130 | 0.0142 | 0.0120 | 0.0138 | 49,711,148 | +0.00(+18.97%) |
Dec 27, 2016 | 0.0096 | 0.0120 | 0.0090 | 0.0116 | 43,829,232 | +0.00(+24.73%) |
Dec 23, 2016 | 0.0093 | 0.0093 | 0.0093 | 0 | +0.00(+9.41%) | |
Dec 22, 2016 | 0.0089 | 0.0099 | 0.0084 | 0.0085 | 11,464,511 | -0.00(-1.16%) |
Dec 21, 2016 | 0.0087 | 0.0087 | 0.0080 | 0.0086 | 3,699,577 | -0.00(-1.15%) |
Dec 20, 2016 | 0.0082 | 0.0087 | 0.0080 | 0.0087 | 11,659,603 | +0.00(+3.57%) |
Dec 19, 2016 | 0.0090 | 0.0091 | 0.0080 | 0.0084 | 8,998,501 | +0.00(+5.00%) |
Dec 16, 2016 | 0.0084 | 0.0085 | 0.0076 | 0.0080 | 10,343,519 | -0.00(-5.88%) |
Dec 15, 2016 | 0.0080 | 0.0086 | 0.0075 | 0.0085 | 8,688,158 | +0.00(+8.97%) |
Dec 14, 2016 | 0.0070 | 0.0084 | 0.0070 | 0.0078 | 27,701,256 | -0.00(-4.88%) |
Dec 13, 2016 | 0.0080 | 0.0082 | 0.0077 | 0.0082 | 15,546,044 | +0.00(+2.50%) |
Dec 12, 2016 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 15,565,303 | -0.00(-2.44%) |
Dec 09, 2016 | 0.0080 | 0.0085 | 0.0080 | 0.0082 | 4,616,495 | +0.00(+0.00%) |
Dec 08, 2016 | 0.0082 | 0.0085 | 0.0081 | 0.0082 | 10,476,809 | -0.00(-1.20%) |
Dec 07, 2016 | 0.0085 | 0.0085 | 0.0081 | 0.0083 | 5,469,024 | -0.00(-2.35%) |
Dec 06, 2016 | 0.0085 | 0.0085 | 0.0080 | 0.0085 | 13,302,129 | +0.00(+1.19%) |
Dec 05, 2016 | 0.0090 | 0.0090 | 0.0080 | 0.0084 | 15,896,685 | -0.00(-4.55%) |
Dec 02, 2016 | 0.0085 | 0.0090 | 0.0080 | 0.0088 | 27,959,672 | +0.00(+6.02%) |