Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.0421 | 0.0540 | 0.0421 | 0.0450 | 10,738 | +0.00(+2.04%) |
Mar 30, 2017 | 0.0430 | 0.0540 | 0.0421 | 0.0441 | 20,860 | -0.01(-18.33%) |
Mar 29, 2017 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 511 | +0.00(+0.00%) |
Mar 28, 2017 | 0.0560 | 0.0560 | 0.0481 | 0.0540 | 17,570 | -0.00(-3.40%) |
Mar 27, 2017 | 0.0420 | 0.0579 | 0.0420 | 0.0559 | 56,496 | +0.01(+16.46%) |
Mar 24, 2017 | 0.0485 | 0.0487 | 0.0400 | 0.0480 | 106,134 | -0.00(-0.41%) |
Mar 23, 2017 | 0.0490 | 0.0490 | 0.0475 | 0.0482 | 36,707 | -0.00(-1.63%) |
Mar 22, 2017 | 0.0486 | 0.0500 | 0.0485 | 0.0490 | 16,829 | -0.00(-2.00%) |
Mar 21, 2017 | 0.0485 | 0.0500 | 0.0485 | 0.0500 | 82,210 | -0.01(-10.39%) |
Mar 20, 2017 | 0.0537 | 0.0560 | 0.0475 | 0.0558 | 4,880 | -0.00(-4.96%) |
Mar 17, 2017 | 0.0475 | 0.0600 | 0.0475 | 0.0587 | 13,092 | +0.01(+23.08%) |
Mar 16, 2017 | 0.0475 | 0.0574 | 0.0475 | 0.0477 | 11,496 | -0.00(-4.41%) |
Mar 15, 2017 | 0.0505 | 0.0505 | 0.0499 | 0.0499 | 106,633 | -0.00(-0.20%) |
Mar 14, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 98,383 | +0.00(+0.00%) |
Mar 13, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 21,731 | -0.00(-8.09%) |
Mar 10, 2017 | 0.0500 | 0.0544 | 0.0500 | 0.0544 | 6,348 | +0.00(+8.80%) |
Mar 09, 2017 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 71,029 | -0.00(-3.85%) |
Mar 08, 2017 | 0.0520 | 0.0550 | 0.0520 | 0.0520 | 94,883 | -0.00(-6.31%) |
Mar 07, 2017 | 0.0511 | 0.0570 | 0.0510 | 0.0555 | 117,733 | +0.00(+1.65%) |
Mar 06, 2017 | 0.0540 | 0.0580 | 0.0530 | 0.0546 | 190,590 | +0.00(+2.82%) |
Mar 03, 2017 | 0.0530 | 0.0531 | 0.0530 | 0.0531 | 21,706 | +0.00(+0.00%) |
Mar 02, 2017 | 0.0550 | 0.0560 | 0.0531 | 0.0531 | 104,891 | -0.00(-3.45%) |
Mar 01, 2017 | 0.0575 | 0.0587 | 0.0550 | 0.0550 | 67,714 | -0.00(-4.35%) |
Feb 28, 2017 | 0.0646 | 0.0646 | 0.0575 | 0.0575 | 16,007 | -0.00(-0.17%) |
Feb 27, 2017 | 0.0576 | 0.0669 | 0.0576 | 0.0576 | 27,687 | +0.00(+0.17%) |
Feb 24, 2017 | 0.0575 | 0.0600 | 0.0575 | 0.0575 | 68,863 | -0.00(-0.24%) |
Feb 23, 2017 | 0.0575 | 0.0582 | 0.0575 | 0.0576 | 21,519 | +0.00(+0.24%) |
Feb 22, 2017 | 0.0575 | 0.0610 | 0.0575 | 0.0575 | 44,099 | +0.00(+0.00%) |
Feb 21, 2017 | 0.0575 | 0.0610 | 0.0575 | 0.0575 | 97,449 | +0.00(+0.00%) |
Feb 17, 2017 | 0.0575 | 0.0575 | 0.0575 | 0 | -0.00(-4.01%) | |
Feb 16, 2017 | 0.0599 | 0.0599 | 0.0576 | 0.0599 | 2,648 | +0.00(+4.17%) |
Feb 15, 2017 | 0.0609 | 0.0610 | 0.0575 | 0.0575 | 114,531 | +0.00(+0.00%) |
Feb 14, 2017 | 0.0600 | 0.0622 | 0.0575 | 0.0575 | 323,256 | -0.00(-4.17%) |
Feb 13, 2017 | 0.0603 | 0.0655 | 0.0600 | 0.0600 | 69,431 | -0.01(-7.83%) |
Feb 10, 2017 | 0.0600 | 0.0700 | 0.0600 | 0.0651 | 61,350 | -0.00(-3.56%) |
Feb 09, 2017 | 0.0605 | 0.0710 | 0.0605 | 0.0675 | 192,944 | +0.01(+12.31%) |
Feb 08, 2017 | 0.0615 | 0.0710 | 0.0601 | 0.0601 | 662,130 | -0.00(-3.06%) |
Feb 07, 2017 | 0.0615 | 0.0650 | 0.0615 | 0.0620 | 80,663 | +0.00(+0.81%) |
Feb 06, 2017 | 0.0620 | 0.0650 | 0.0615 | 0.0615 | 154,475 | -0.00(-4.65%) |
Feb 03, 2017 | 0.0615 | 0.0650 | 0.0615 | 0.0645 | 51,818 | +0.00(+4.03%) |
Feb 02, 2017 | 0.0615 | 0.0625 | 0.0615 | 0.0620 | 31,201 | +0.00(+0.81%) |
Feb 01, 2017 | 0.0640 | 0.0640 | 0.0615 | 0.0615 | 69,831 | -0.00(-3.20%) |
Jan 31, 2017 | 0.0616 | 0.0635 | 0.0616 | 0.0635 | 30,717 | +0.00(+1.10%) |
Jan 30, 2017 | 0.0616 | 0.0659 | 0.0615 | 0.0628 | 248,223 | +0.00(+1.13%) |
Jan 27, 2017 | 0.0701 | 0.0701 | 0.0605 | 0.0621 | 42,710 | -0.00(-5.71%) |
Jan 26, 2017 | 0.0669 | 0.0669 | 0.0600 | 0.0659 | 68,275 | +0.01(+9.83%) |
Jan 25, 2017 | 0.0601 | 0.0659 | 0.0600 | 0.0600 | 53,101 | -0.01(-7.69%) |
Jan 24, 2017 | 0.0550 | 0.0680 | 0.0550 | 0.0650 | 152,930 | +0.00(+6.56%) |
Jan 23, 2017 | 0.0550 | 0.0665 | 0.0550 | 0.0610 | 105,386 | +0.01(+9.91%) |
Jan 20, 2017 | 0.0700 | 0.0700 | 0.0550 | 0.0555 | 165,447 | -0.01(-14.62%) |
Jan 19, 2017 | 0.0650 | 0.0700 | 0.0560 | 0.0650 | 143,280 | +0.00(+0.00%) |
Jan 18, 2017 | 0.0742 | 0.0750 | 0.0650 | 0.0650 | 134,054 | -0.00(-3.94%) |
Jan 17, 2017 | 0.0751 | 0.0788 | 0.0620 | 0.0677 | 217,804 | -0.01(-14.36%) |
Jan 13, 2017 | 0.0790 | 0.0790 | 0.0790 | 0 | +0.00(+4.83%) | |
Jan 12, 2017 | 0.0700 | 0.1000 | 0.0700 | 0.0754 | 180,405 | +0.00(+2.27%) |
Jan 11, 2017 | 0.0810 | 0.0814 | 0.0525 | 0.0737 | 1,041,494 | -0.01(-13.29%) |
Jan 10, 2017 | 0.1000 | 0.1000 | 0.0780 | 0.0850 | 661,737 | -0.01(-13.71%) |
Jan 09, 2017 | 0.1100 | 0.1190 | 0.0850 | 0.0985 | 597,703 | -0.00(-2.48%) |
Jan 06, 2017 | 0.0800 | 0.1200 | 0.0800 | 0.1010 | 1,371,548 | +0.02(+24.69%) |
Jan 05, 2017 | 0.0800 | 0.0899 | 0.0655 | 0.0810 | 482,666 | +0.01(+8.87%) |
Jan 04, 2017 | 0.0648 | 0.0755 | 0.0599 | 0.0744 | 372,396 | +0.01(+24.83%) |