Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.0465 | 0.0475 | 0.0450 | 0.0450 | 384,600 | +0.00(+0.00%) |
Feb 27, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 109,000 | -0.00(-9.18%) |
Feb 24, 2017 | 0.0500 | 0.0500 | 0.0475 | 0.0495 | 116,225 | -0.00(-0.90%) |
Feb 23, 2017 | 0.0445 | 0.0500 | 0.0445 | 0.0500 | 108,175 | +0.01(+11.11%) |
Feb 22, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 573,047 | -0.00(-6.25%) |
Feb 21, 2017 | 0.0460 | 0.0520 | 0.0451 | 0.0480 | 258,620 | +0.00(+4.35%) |
Feb 17, 2017 | 0.0460 | 0.0460 | 0.0460 | 0 | -0.01(-11.54%) | |
Feb 16, 2017 | 0.0500 | 0.0520 | 0.0480 | 0.0520 | 578,857 | +0.00(+4.00%) |
Feb 15, 2017 | 0.0500 | 0.0508 | 0.0488 | 0.0500 | 490,021 | +0.00(+6.38%) |
Feb 14, 2017 | 0.0525 | 0.0525 | 0.0470 | 0.0470 | 211,637 | -0.00(-6.00%) |
Feb 13, 2017 | 0.0575 | 0.0575 | 0.0500 | 0.0500 | 627,494 | -0.00(-3.85%) |
Feb 10, 2017 | 0.0530 | 0.0589 | 0.0490 | 0.0520 | 1,103,685 | +0.00(+0.00%) |
Feb 09, 2017 | 0.0500 | 0.0520 | 0.0463 | 0.0520 | 301,671 | +0.00(+4.00%) |
Feb 08, 2017 | 0.0540 | 0.0540 | 0.0470 | 0.0500 | 861,737 | -0.00(-7.41%) |
Feb 07, 2017 | 0.0490 | 0.0549 | 0.0483 | 0.0540 | 837,560 | +0.00(+10.20%) |
Feb 06, 2017 | 0.0425 | 0.0500 | 0.0425 | 0.0490 | 220,040 | -0.00(-2.00%) |
Feb 03, 2017 | 0.0420 | 0.0500 | 0.0420 | 0.0500 | 690,169 | +0.01(+17.10%) |
Feb 02, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0427 | 809,271 | -0.00(-1.61%) |
Feb 01, 2017 | 0.0440 | 0.0440 | 0.0390 | 0.0434 | 496,212 | +0.00(+8.50%) |
Jan 31, 2017 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 193,444 | -0.00(-11.11%) |
Jan 30, 2017 | 0.0449 | 0.0450 | 0.0415 | 0.0450 | 303,508 | +0.00(+0.22%) |
Jan 27, 2017 | 0.0380 | 0.0449 | 0.0350 | 0.0449 | 500,894 | +0.00(+12.25%) |
Jan 26, 2017 | 0.0401 | 0.0429 | 0.0400 | 0.0400 | 654,063 | +0.00(+0.00%) |
Jan 25, 2017 | 0.0400 | 0.0417 | 0.0390 | 0.0400 | 1,593,610 | -0.00(-8.05%) |
Jan 24, 2017 | 0.0400 | 0.0439 | 0.0398 | 0.0435 | 784,225 | -0.00(-3.12%) |
Jan 23, 2017 | 0.0449 | 0.0452 | 0.0400 | 0.0449 | 303,305 | +0.00(+9.51%) |
Jan 20, 2017 | 0.0432 | 0.0450 | 0.0400 | 0.0410 | 76,055 | -0.00(-5.31%) |
Jan 19, 2017 | 0.0452 | 0.0452 | 0.0433 | 0.0433 | 1,303,648 | -0.00(-3.35%) |
Jan 18, 2017 | 0.0435 | 0.0450 | 0.0423 | 0.0448 | 554,300 | +0.00(+1.82%) |
Jan 17, 2017 | 0.0469 | 0.0469 | 0.0411 | 0.0440 | 161,838 | -0.00(-7.37%) |
Jan 13, 2017 | 0.0475 | 0.0475 | 0.0475 | 0 | +0.00(+7.95%) | |
Jan 12, 2017 | 0.0405 | 0.0449 | 0.0401 | 0.0440 | 299,450 | -0.00(-7.95%) |
Jan 10, 2017 | 0.0478 | 0.0478 | 0.0478 | 0 | +0.00(+2.25%) | |
Jan 09, 2017 | 0.0500 | 0.0500 | 0.0435 | 0.0467 | 402,634 | -0.00(-6.50%) |
Jan 06, 2017 | 0.0480 | 0.0500 | 0.0470 | 0.0500 | 315,025 | +0.00(+4.17%) |
Jan 05, 2017 | 0.0480 | 0.0480 | 0.0455 | 0.0480 | 210,780 | +0.00(+0.63%) |
Jan 04, 2017 | 0.0410 | 0.0477 | 0.0410 | 0.0477 | 353,978 | -0.00(-0.42%) |
Jan 03, 2017 | 0.0480 | 0.0480 | 0.0400 | 0.0479 | 313,089 | -0.00(-0.21%) |
Dec 30, 2016 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.00(+4.58%) | |
Dec 29, 2016 | 0.0480 | 0.0480 | 0.0410 | 0.0459 | 348,211 | -0.00(-3.37%) |
Dec 28, 2016 | 0.0460 | 0.0475 | 0.0445 | 0.0475 | 59,555 | -0.00(-1.04%) |
Dec 27, 2016 | 0.0500 | 0.0500 | 0.0445 | 0.0480 | 127,534 | -0.00(-4.00%) |
Dec 23, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+6.38%) | |
Dec 22, 2016 | 0.0480 | 0.0480 | 0.0430 | 0.0470 | 419,225 | -0.00(-4.08%) |
Dec 21, 2016 | 0.0490 | 0.0500 | 0.0470 | 0.0490 | 318,429 | +0.00(+4.26%) |
Dec 20, 2016 | 0.0485 | 0.0500 | 0.0470 | 0.0470 | 103,670 | -0.00(-2.08%) |
Dec 19, 2016 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 91,687 | -0.00(-2.04%) |
Dec 16, 2016 | 0.0490 | 0.0500 | 0.0470 | 0.0490 | 264,176 | +0.00(+0.00%) |
Dec 15, 2016 | 0.0500 | 0.0500 | 0.0397 | 0.0490 | 69,995 | -0.00(-2.00%) |
Dec 14, 2016 | 0.0470 | 0.0500 | 0.0440 | 0.0500 | 388,677 | +0.00(+6.38%) |
Dec 13, 2016 | 0.0490 | 0.0500 | 0.0399 | 0.0470 | 500,977 | +0.00(+2.17%) |
Dec 12, 2016 | 0.0472 | 0.0480 | 0.0440 | 0.0460 | 368,273 | -0.00(-7.44%) |
Dec 09, 2016 | 0.0497 | 0.0500 | 0.0497 | 0.0497 | 829,421 | -0.00(-2.36%) |
Dec 08, 2016 | 0.0500 | 0.0509 | 0.0471 | 0.0509 | 159,596 | +0.00(+1.80%) |
Dec 07, 2016 | 0.0481 | 0.0501 | 0.0480 | 0.0500 | 353,350 | +0.00(+3.95%) |
Dec 06, 2016 | 0.0510 | 0.0510 | 0.0480 | 0.0481 | 376,074 | -0.00(-5.69%) |
Dec 05, 2016 | 0.0490 | 0.0510 | 0.0460 | 0.0510 | 284,532 | +0.00(+4.08%) |
Dec 02, 2016 | 0.0450 | 0.0500 | 0.0450 | 0.0490 | 752,758 | -0.00(-5.77%) |