Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 1,300 | +0.00(+4.73%) |
May 30, 2017 | 0.0250 | 0.0275 | 0.0250 | 0.0275 | 4,600 | +0.00(+19.57%) |
May 26, 2017 | 0.0282 | 0.0282 | 0.0230 | 0.0230 | 111,500 | -0.01(-22.82%) |
May 25, 2017 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 3,000 | -0.00(-0.33%) |
May 24, 2017 | 0.0236 | 0.0299 | 0.0235 | 0.0299 | 136,088 | +0.00(+8.73%) |
May 23, 2017 | 0.0299 | 0.0299 | 0.0225 | 0.0275 | 94,338 | -0.00(-5.73%) |
May 22, 2017 | 0.0285 | 0.0299 | 0.0250 | 0.0292 | 88,720 | -0.00(-1.64%) |
May 19, 2017 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 500 | -0.00(-1.15%) |
May 18, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,500 | -0.00(-3.23%) |
May 17, 2017 | 0.0309 | 0.0310 | 0.0250 | 0.0310 | 128,288 | -0.00(-2.82%) |
May 16, 2017 | 0.0217 | 0.0319 | 0.0217 | 0.0319 | 25,974 | +0.01(+27.60%) |
May 15, 2017 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 57,067 | -0.00(-9.09%) |
May 12, 2017 | 0.0313 | 0.0313 | 0.0272 | 0.0275 | 56,774 | -0.00(-12.14%) |
May 11, 2017 | 0.0300 | 0.0313 | 0.0300 | 0.0313 | 6,500 | +0.00(+4.68%) |
May 10, 2017 | 0.0280 | 0.0300 | 0.0275 | 0.0299 | 177,450 | +0.00(+6.79%) |
May 09, 2017 | 0.0280 | 0.0280 | 0.0250 | 0.0280 | 107,400 | +0.00(+0.00%) |
May 08, 2017 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 132,066 | +0.00(+0.36%) |
May 05, 2017 | 0.0289 | 0.0289 | 0.0250 | 0.0279 | 385,841 | +0.01(+26.82%) |
May 04, 2017 | 0.0300 | 0.0300 | 0.0220 | 0.0220 | 133,500 | -0.01(-26.67%) |
May 03, 2017 | 0.0260 | 0.0313 | 0.0230 | 0.0300 | 191,520 | +0.00(+15.83%) |
May 01, 2017 | 0.0259 | 0.0259 | 0.0259 | 0 | +0.01(+29.50%) | |
Apr 28, 2017 | 0.0209 | 0.0300 | 0.0200 | 0.0200 | 180,800 | -0.01(-32.89%) |
Apr 26, 2017 | 0.0298 | 0.0298 | 0.0298 | 0 | +0.00(+19.20%) | |
Apr 25, 2017 | 0.0290 | 0.0290 | 0.0240 | 0.0250 | 24,000 | -0.00(-13.79%) |
Apr 24, 2017 | 0.0201 | 0.0290 | 0.0201 | 0.0290 | 73,100 | +0.00(+16.00%) |
Apr 21, 2017 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 9,000 | +0.00(+0.40%) |
Apr 19, 2017 | 0.0249 | 0.0249 | 0.0249 | 10,000 | -0.00(-0.40%) | |
Apr 17, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+38.89%) | |
Apr 13, 2017 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 31,917 | -0.00(-10.00%) |
Apr 12, 2017 | 0.0240 | 0.0269 | 0.0181 | 0.0200 | 137,100 | -0.00(-16.67%) |
Apr 11, 2017 | 0.0268 | 0.0268 | 0.0240 | 0.0240 | 54,690 | -0.01(-19.73%) |
Apr 10, 2017 | 0.0309 | 0.0309 | 0.0299 | 0.0299 | 15,900 | +0.01(+24.58%) |
Apr 07, 2017 | 0.0180 | 0.0255 | 0.0180 | 0.0240 | 175,050 | +0.01(+33.33%) |
Apr 06, 2017 | 0.0227 | 0.0227 | 0.0160 | 0.0180 | 278,150 | -0.01(-28.00%) |
Apr 05, 2017 | 0.0250 | 0.0350 | 0.0250 | 0.0250 | 310,874 | +0.00(+8.70%) |
Apr 04, 2017 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,000 | +0.00(+0.00%) |
Mar 31, 2017 | 0.0230 | 0.0230 | 0.0230 | 0 | -0.01(-17.86%) | |
Mar 30, 2017 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 11,550 | +0.00(+3.70%) |
Mar 29, 2017 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 10,000 | +0.00(+3.85%) |
Mar 28, 2017 | 0.0237 | 0.0260 | 0.0237 | 0.0260 | 30,000 | +0.00(+12.07%) |
Mar 22, 2017 | 0.0232 | 0.0232 | 0.0232 | 0 | -0.00(-10.77%) | |
Mar 20, 2017 | 0.0260 | 0.0260 | 0.0260 | 0 | -0.00(-13.33%) | |
Mar 17, 2017 | 0.0300 | 0.0320 | 0.0280 | 0.0300 | 38,900 | +0.00(+14.94%) |
Mar 16, 2017 | 0.0300 | 0.0300 | 0.0261 | 0.0261 | 33,800 | -0.00(-3.33%) |
Mar 15, 2017 | 0.0280 | 0.0280 | 0.0261 | 0.0270 | 21,000 | -0.01(-18.18%) |
Mar 14, 2017 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 50,000 | +0.00(+0.00%) |
Mar 13, 2017 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 4,000 | +0.00(+10.00%) |
Mar 10, 2017 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 76,183 | -0.00(-9.09%) |
Mar 09, 2017 | 0.0330 | 0.0330 | 0.0289 | 0.0330 | 75,683 | +0.00(+14.19%) |
Mar 08, 2017 | 0.0261 | 0.0289 | 0.0261 | 0.0289 | 40,000 | -0.00(-6.77%) |
Mar 07, 2017 | 0.0344 | 0.0344 | 0.0310 | 0.0310 | 114,000 | -0.00(-7.78%) |
Mar 06, 2017 | 0.0350 | 0.0350 | 0.0300 | 0.0336 | 246,500 | -0.00(-6.62%) |
Mar 03, 2017 | 0.0300 | 0.0360 | 0.0296 | 0.0360 | 289,357 | +0.01(+20.00%) |
Mar 02, 2017 | 0.0225 | 0.0310 | 0.0201 | 0.0300 | 769,300 | +0.01(+33.33%) |