Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.0141 | 0.0164 | 0.0141 | 0.0145 | 179,797 | -0.00(-10.49%) |
Mar 30, 2017 | 0.0175 | 0.0175 | 0.0150 | 0.0162 | 102,173 | +0.00(+2.53%) |
Mar 29, 2017 | 0.0160 | 0.0165 | 0.0158 | 0.0158 | 142,066 | -0.00(-16.40%) |
Mar 28, 2017 | 0.0180 | 0.0189 | 0.0161 | 0.0189 | 430,600 | +0.00(+5.59%) |
Mar 27, 2017 | 0.0162 | 0.0179 | 0.0141 | 0.0179 | 281,089 | +0.00(+2.29%) |
Mar 24, 2017 | 0.0169 | 0.0175 | 0.0155 | 0.0175 | 244,780 | +0.00(+12.90%) |
Mar 23, 2017 | 0.0152 | 0.0179 | 0.0131 | 0.0155 | 558,508 | -0.00(-13.41%) |
Mar 22, 2017 | 0.0180 | 0.0180 | 0.0140 | 0.0179 | 362,881 | -0.00(-3.24%) |
Mar 21, 2017 | 0.0180 | 0.0189 | 0.0130 | 0.0185 | 475,579 | +0.01(+42.31%) |
Mar 20, 2017 | 0.0163 | 0.0189 | 0.0130 | 0.0130 | 266,154 | -0.00(-20.04%) |
Mar 17, 2017 | 0.0150 | 0.0195 | 0.0150 | 0.0163 | 177,672 | +0.00(+1.62%) |
Mar 16, 2017 | 0.0200 | 0.0200 | 0.0160 | 0.0160 | 203,442 | -0.00(-17.53%) |
Mar 15, 2017 | 0.0200 | 0.0200 | 0.0160 | 0.0194 | 240,304 | -0.00(-3.00%) |
Mar 14, 2017 | 0.0190 | 0.0200 | 0.0170 | 0.0200 | 174,794 | +0.00(+5.26%) |
Mar 13, 2017 | 0.0200 | 0.0240 | 0.0190 | 0.0190 | 122,100 | -0.01(-20.83%) |
Mar 10, 2017 | 0.0247 | 0.0247 | 0.0240 | 0.0240 | 29,119 | +0.00(+0.00%) |
Mar 09, 2017 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 46,460 | +0.00(+20.00%) |
Mar 08, 2017 | 0.0200 | 0.0248 | 0.0164 | 0.0200 | 476,183 | -0.00(-19.68%) |
Mar 07, 2017 | 0.0200 | 0.0249 | 0.0200 | 0.0249 | 87,020 | -0.00(-13.54%) |
Mar 06, 2017 | 0.0330 | 0.0330 | 0.0163 | 0.0288 | 387,404 | -0.00(-12.46%) |
Mar 03, 2017 | 0.0342 | 0.0342 | 0.0241 | 0.0329 | 19,301 | -0.01(-13.87%) |
Mar 02, 2017 | 0.0390 | 0.0390 | 0.0201 | 0.0382 | 147,499 | +0.01(+29.27%) |
Mar 01, 2017 | 0.0275 | 0.0390 | 0.0201 | 0.0295 | 298,943 | +0.00(+18.20%) |
Feb 28, 2017 | 0.0275 | 0.0275 | 0.0230 | 0.0250 | 319,840 | +0.00(+8.70%) |
Feb 27, 2017 | 0.0300 | 0.0450 | 0.0210 | 0.0230 | 44,196 | -0.01(-23.33%) |
Feb 24, 2017 | 0.0210 | 0.0300 | 0.0210 | 0.0300 | 6,820 | +0.00(+20.00%) |
Feb 23, 2017 | 0.0260 | 0.0260 | 0.0210 | 0.0250 | 128,355 | -0.00(-10.71%) |
Feb 22, 2017 | 0.0260 | 0.0300 | 0.0250 | 0.0280 | 44,864 | -0.00(-13.85%) |
Feb 21, 2017 | 0.0350 | 0.0390 | 0.0275 | 0.0325 | 288,619 | -0.01(-16.67%) |
Feb 17, 2017 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.00(-2.01%) | |
Feb 16, 2017 | 0.0350 | 0.0400 | 0.0350 | 0.0398 | 62,202 | -0.00(-0.25%) |
Feb 15, 2017 | 0.0399 | 0.0399 | 0.0330 | 0.0399 | 267,007 | +0.00(+0.00%) |
Feb 14, 2017 | 0.0370 | 0.0400 | 0.0325 | 0.0399 | 149,559 | +0.00(+7.84%) |
Feb 13, 2017 | 0.0390 | 0.0390 | 0.0310 | 0.0370 | 42,739 | -0.00(-5.13%) |
Feb 10, 2017 | 0.0370 | 0.0399 | 0.0337 | 0.0390 | 158,615 | +0.00(+2.63%) |
Feb 09, 2017 | 0.0250 | 0.0380 | 0.0230 | 0.0380 | 145,402 | +0.01(+26.67%) |
Feb 08, 2017 | 0.0190 | 0.0300 | 0.0190 | 0.0300 | 144,639 | +0.01(+57.89%) |
Feb 07, 2017 | 0.0170 | 0.0190 | 0.0131 | 0.0190 | 132,324 | +0.00(+11.76%) |
Feb 06, 2017 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 4,454 | +0.00(+0.00%) |
Feb 03, 2017 | 0.0127 | 0.0185 | 0.0114 | 0.0170 | 231,122 | +0.01(+54.55%) |
Feb 02, 2017 | 0.0150 | 0.0159 | 0.0110 | 0.0110 | 132,187 | -0.00(-26.67%) |
Feb 01, 2017 | 0.0103 | 0.0150 | 0.0103 | 0.0150 | 295,507 | +0.00(+36.36%) |
Jan 31, 2017 | 0.0160 | 0.0160 | 0.0102 | 0.0110 | 148,323 | -0.01(-31.25%) |
Jan 30, 2017 | 0.0200 | 0.0200 | 0.0102 | 0.0160 | 990,681 | -0.01(-36.00%) |