Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0190 | 0.0190 | 0.0170 | 0.0171 | 2,071,176 | -0.00(-5.00%) |
Apr 27, 2017 | 0.0190 | 0.0194 | 0.0180 | 0.0180 | 1,583,473 | -0.00(-2.74%) |
Apr 26, 2017 | 0.0180 | 0.0205 | 0.0180 | 0.0185 | 1,400,286 | -0.00(-2.59%) |
Apr 25, 2017 | 0.0210 | 0.0210 | 0.0185 | 0.0190 | 1,480,453 | -0.00(-8.65%) |
Apr 24, 2017 | 0.0205 | 0.0210 | 0.0200 | 0.0208 | 2,705,914 | +0.00(+6.67%) |
Apr 21, 2017 | 0.0196 | 0.0200 | 0.0180 | 0.0195 | 1,961,932 | +0.00(+0.52%) |
Apr 20, 2017 | 0.0199 | 0.0199 | 0.0168 | 0.0194 | 2,354,050 | +0.00(+7.78%) |
Apr 19, 2017 | 0.0190 | 0.0190 | 0.0150 | 0.0180 | 4,095,531 | +0.00(+0.00%) |
Apr 18, 2017 | 0.0203 | 0.0203 | 0.0180 | 0.0180 | 2,969,093 | -0.00(-6.74%) |
Apr 17, 2017 | 0.0200 | 0.0200 | 0.0190 | 0.0193 | 2,403,519 | -0.00(-2.53%) |
Apr 13, 2017 | 0.0190 | 0.0200 | 0.0189 | 0.0198 | 2,458,133 | +0.00(+4.49%) |
Apr 12, 2017 | 0.0205 | 0.0215 | 0.0188 | 0.0190 | 4,177,486 | -0.00(-9.76%) |
Apr 11, 2017 | 0.0226 | 0.0230 | 0.0205 | 0.0210 | 1,830,214 | -0.00(-6.25%) |
Apr 10, 2017 | 0.0208 | 0.0234 | 0.0205 | 0.0224 | 3,126,921 | +0.00(+9.27%) |
Apr 07, 2017 | 0.0228 | 0.0230 | 0.0201 | 0.0205 | 3,082,496 | -0.00(-9.65%) |
Apr 06, 2017 | 0.0240 | 0.0240 | 0.0225 | 0.0227 | 2,841,790 | -0.00(-1.99%) |
Apr 05, 2017 | 0.0247 | 0.0260 | 0.0227 | 0.0232 | 4,527,872 | -0.00(-7.40%) |
Apr 04, 2017 | 0.0255 | 0.0260 | 0.0231 | 0.0250 | 2,487,755 | -0.00(-1.19%) |
Apr 03, 2017 | 0.0243 | 0.0260 | 0.0231 | 0.0253 | 1,487,379 | +0.00(+4.33%) |
Mar 31, 2017 | 0.0253 | 0.0257 | 0.0235 | 0.0243 | 931,445 | -0.00(-5.64%) |
Mar 30, 2017 | 0.0240 | 0.0258 | 0.0235 | 0.0257 | 2,977,189 | +0.00(+3.63%) |
Mar 29, 2017 | 0.0250 | 0.0250 | 0.0231 | 0.0248 | 1,782,942 | +0.00(+3.12%) |
Mar 28, 2017 | 0.0239 | 0.0247 | 0.0235 | 0.0240 | 1,466,913 | +0.00(+2.12%) |
Mar 27, 2017 | 0.0242 | 0.0248 | 0.0230 | 0.0236 | 2,186,150 | -0.00(-2.12%) |
Mar 24, 2017 | 0.0233 | 0.0243 | 0.0222 | 0.0241 | 3,890,166 | +0.00(+4.61%) |
Mar 23, 2017 | 0.0224 | 0.0240 | 0.0221 | 0.0230 | 2,011,839 | -0.00(-2.13%) |
Mar 22, 2017 | 0.0228 | 0.0240 | 0.0225 | 0.0235 | 1,515,349 | +0.00(+3.07%) |
Mar 21, 2017 | 0.0248 | 0.0250 | 0.0227 | 0.0228 | 1,623,165 | -0.00(-7.73%) |
Mar 20, 2017 | 0.0239 | 0.0258 | 0.0224 | 0.0247 | 2,909,166 | +0.00(+7.90%) |
Mar 17, 2017 | 0.0226 | 0.0232 | 0.0220 | 0.0229 | 1,929,253 | -0.00(-0.43%) |
Mar 16, 2017 | 0.0231 | 0.0234 | 0.0220 | 0.0230 | 1,746,983 | +0.00(+0.44%) |
Mar 15, 2017 | 0.0245 | 0.0245 | 0.0220 | 0.0229 | 1,881,055 | -0.00(-4.78%) |
Mar 14, 2017 | 0.0226 | 0.0252 | 0.0226 | 0.0240 | 2,295,948 | +0.00(+1.89%) |
Mar 13, 2017 | 0.0249 | 0.0250 | 0.0233 | 0.0236 | 1,940,423 | -0.00(-3.66%) |
Mar 10, 2017 | 0.0257 | 0.0260 | 0.0241 | 0.0245 | 1,438,157 | -0.00(-2.78%) |
Mar 09, 2017 | 0.0231 | 0.0255 | 0.0212 | 0.0252 | 2,548,235 | +0.00(+7.23%) |
Mar 08, 2017 | 0.0255 | 0.0260 | 0.0235 | 0.0235 | 2,846,471 | -0.00(-6.66%) |
Mar 07, 2017 | 0.0260 | 0.0264 | 0.0250 | 0.0252 | 2,845,642 | -0.00(-0.88%) |
Mar 06, 2017 | 0.0270 | 0.0280 | 0.0245 | 0.0254 | 2,540,470 | -0.00(-3.79%) |
Mar 03, 2017 | 0.0255 | 0.0280 | 0.0255 | 0.0264 | 2,730,903 | +0.00(+2.52%) |
Mar 02, 2017 | 0.0255 | 0.0265 | 0.0250 | 0.0257 | 4,107,385 | -0.00(-4.99%) |
Mar 01, 2017 | 0.0276 | 0.0286 | 0.0260 | 0.0271 | 3,068,159 | -0.00(-1.81%) |
Feb 28, 2017 | 0.0280 | 0.0295 | 0.0275 | 0.0276 | 3,335,098 | -0.00(-1.06%) |
Feb 27, 2017 | 0.0281 | 0.0300 | 0.0268 | 0.0279 | 6,131,627 | -0.00(-2.12%) |
Feb 24, 2017 | 0.0295 | 0.0310 | 0.0260 | 0.0285 | 11,373,936 | -0.01(-15.18%) |
Feb 23, 2017 | 0.0312 | 0.0343 | 0.0290 | 0.0336 | 10,655,739 | +0.00(+10.16%) |
Feb 22, 2017 | 0.0333 | 0.0349 | 0.0300 | 0.0305 | 7,529,039 | -0.00(-4.98%) |
Feb 21, 2017 | 0.0328 | 0.0328 | 0.0304 | 0.0321 | 6,275,562 | +0.00(+5.11%) |
Feb 17, 2017 | 0.0305 | 0.0305 | 0.0305 | 0 | +0.00(+5.30%) | |
Feb 16, 2017 | 0.0305 | 0.0305 | 0.0275 | 0.0290 | 5,490,582 | -0.00(-3.33%) |
Feb 15, 2017 | 0.0295 | 0.0310 | 0.0294 | 0.0300 | 5,009,863 | +0.00(+1.35%) |
Feb 14, 2017 | 0.0288 | 0.0296 | 0.0275 | 0.0296 | 4,268,438 | +0.00(+4.96%) |
Feb 13, 2017 | 0.0269 | 0.0285 | 0.0260 | 0.0282 | 4,264,578 | +0.00(+8.46%) |
Feb 10, 2017 | 0.0280 | 0.0285 | 0.0235 | 0.0260 | 4,503,314 | +0.00(+0.78%) |
Feb 09, 2017 | 0.0245 | 0.0260 | 0.0230 | 0.0258 | 4,822,847 | +0.00(+5.31%) |
Feb 08, 2017 | 0.0257 | 0.0264 | 0.0235 | 0.0245 | 4,276,499 | -0.00(-4.67%) |
Feb 07, 2017 | 0.0261 | 0.0270 | 0.0253 | 0.0257 | 2,079,602 | -0.00(-0.77%) |
Feb 06, 2017 | 0.0286 | 0.0290 | 0.0251 | 0.0259 | 5,090,484 | -0.00(-4.78%) |
Feb 03, 2017 | 0.0310 | 0.0310 | 0.0271 | 0.0272 | 3,844,461 | -0.00(-9.03%) |
Feb 02, 2017 | 0.0322 | 0.0329 | 0.0290 | 0.0299 | 2,295,331 | +0.00(+0.00%) |