Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.0445 | 0.0470 | 0.0445 | 0.0470 | 516,451 | +0.00(+0.00%) |
Mar 30, 2017 | 0.0480 | 0.0480 | 0.0400 | 0.0470 | 1,293,526 | -0.00(-6.75%) |
Mar 29, 2017 | 0.0500 | 0.0504 | 0.0495 | 0.0504 | 36,000 | -0.00(-1.18%) |
Mar 28, 2017 | 0.0495 | 0.0510 | 0.0440 | 0.0510 | 233,150 | +0.00(+2.00%) |
Mar 27, 2017 | 0.0465 | 0.0500 | 0.0465 | 0.0500 | 441,900 | +0.00(+7.53%) |
Mar 24, 2017 | 0.0440 | 0.0500 | 0.0402 | 0.0465 | 140,637 | -0.00(-7.00%) |
Mar 23, 2017 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 228,443 | +0.00(+5.35%) |
Mar 22, 2017 | 0.0440 | 0.0475 | 0.0435 | 0.0475 | 7,536 | -0.00(-0.08%) |
Mar 21, 2017 | 0.0500 | 0.0500 | 0.0460 | 0.0475 | 242,500 | +0.00(+1.06%) |
Mar 20, 2017 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 443,100 | -0.00(-5.81%) |
Mar 17, 2017 | 0.0500 | 0.0500 | 0.0460 | 0.0499 | 247,600 | +0.00(+1.84%) |
Mar 16, 2017 | 0.0470 | 0.0490 | 0.0450 | 0.0490 | 360,028 | +0.00(+4.26%) |
Mar 15, 2017 | 0.0470 | 0.0470 | 0.0455 | 0.0470 | 139,298 | -0.00(-1.88%) |
Mar 14, 2017 | 0.0480 | 0.0480 | 0.0465 | 0.0479 | 46,250 | -0.00(-0.21%) |
Mar 13, 2017 | 0.0490 | 0.0490 | 0.0450 | 0.0480 | 212,507 | -0.00(-2.83%) |
Mar 10, 2017 | 0.0460 | 0.0499 | 0.0416 | 0.0494 | 380,525 | +0.00(+8.33%) |
Mar 09, 2017 | 0.0423 | 0.0456 | 0.0415 | 0.0456 | 302,607 | +0.00(+9.88%) |
Mar 08, 2017 | 0.0401 | 0.0430 | 0.0401 | 0.0415 | 97,496 | -0.00(-3.49%) |
Mar 07, 2017 | 0.0428 | 0.0430 | 0.0409 | 0.0430 | 327,721 | +0.00(+2.38%) |
Mar 06, 2017 | 0.0430 | 0.0475 | 0.0419 | 0.0420 | 279,700 | +0.00(+0.00%) |
Mar 03, 2017 | 0.0429 | 0.0450 | 0.0410 | 0.0420 | 635,966 | +0.00(+2.44%) |
Mar 02, 2017 | 0.0470 | 0.0470 | 0.0410 | 0.0410 | 167,850 | -0.00(-4.65%) |
Mar 01, 2017 | 0.0440 | 0.0445 | 0.0430 | 0.0430 | 120,935 | -0.00(-4.44%) |
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%) |