Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 0.0220 | 0.0239 | 0.0190 | 0.0207 | 8,911,916 | -0.00(-3.72%) |
Jun 29, 2017 | 0.0226 | 0.0248 | 0.0198 | 0.0215 | 40,841,820 | -0.00(-6.52%) |
Jun 28, 2017 | 0.0224 | 0.0260 | 0.0216 | 0.0230 | 16,803,460 | +0.00(+6.97%) |
Jun 27, 2017 | 0.0225 | 0.0239 | 0.0215 | 0.0215 | 6,218,814 | +0.00(+0.00%) |
Jun 26, 2017 | 0.0216 | 0.0238 | 0.0211 | 0.0215 | 5,592,025 | -0.00(-7.33%) |
Jun 23, 2017 | 0.0221 | 0.0240 | 0.0210 | 0.0232 | 6,733,382 | -0.00(-3.33%) |
Jun 22, 2017 | 0.0227 | 0.0244 | 0.0210 | 0.0240 | 10,732,497 | +0.00(+6.67%) |
Jun 21, 2017 | 0.0265 | 0.0274 | 0.0224 | 0.0225 | 29,763,504 | -0.00(-16.36%) |
Jun 20, 2017 | 0.0267 | 0.0280 | 0.0250 | 0.0269 | 15,697,849 | -0.00(-0.37%) |
Jun 19, 2017 | 0.0268 | 0.0292 | 0.0255 | 0.0270 | 5,544,400 | +0.00(+1.12%) |
Jun 16, 2017 | 0.0273 | 0.0299 | 0.0254 | 0.0267 | 6,546,084 | -0.00(-7.93%) |
Jun 15, 2017 | 0.0280 | 0.0309 | 0.0250 | 0.0290 | 11,227,344 | +0.00(+0.83%) |
Jun 14, 2017 | 0.0264 | 0.0320 | 0.0250 | 0.0288 | 14,384,216 | +0.00(+6.52%) |
Jun 13, 2017 | 0.0265 | 0.0280 | 0.0250 | 0.0270 | 3,180,825 | +0.00(+0.00%) |
Jun 12, 2017 | 0.0294 | 0.0310 | 0.0260 | 0.0270 | 6,472,384 | -0.00(-10.00%) |
Jun 09, 2017 | 0.0290 | 0.0310 | 0.0285 | 0.0300 | 5,341,154 | +0.00(+3.45%) |
Jun 08, 2017 | 0.0314 | 0.0314 | 0.0280 | 0.0290 | 10,823,005 | -0.00(-4.92%) |
Jun 07, 2017 | 0.0312 | 0.0348 | 0.0290 | 0.0305 | 21,495,768 | +0.00(+0.33%) |
Jun 06, 2017 | 0.0305 | 0.0350 | 0.0255 | 0.0304 | 24,582,758 | +0.01(+27.73%) |
Jun 05, 2017 | 0.0246 | 0.0290 | 0.0220 | 0.0238 | 5,757,204 | -0.00(-4.42%) |
Jun 02, 2017 | 0.0270 | 0.0285 | 0.0240 | 0.0249 | 6,902,520 | -0.00(-7.78%) |
Jun 01, 2017 | 0.0293 | 0.0295 | 0.0250 | 0.0270 | 4,564,348 | -0.00(-5.92%) |
May 31, 2017 | 0.0276 | 0.0299 | 0.0260 | 0.0287 | 4,561,929 | +0.00(+3.61%) |
May 30, 2017 | 0.0290 | 0.0330 | 0.0261 | 0.0277 | 5,855,044 | -0.00(-7.36%) |
May 26, 2017 | 0.0288 | 0.0340 | 0.0288 | 0.0299 | 2,975,896 | +0.00(+0.67%) |
May 25, 2017 | 0.0290 | 0.0310 | 0.0275 | 0.0297 | 4,388,193 | -0.00(-1.00%) |
May 24, 2017 | 0.0305 | 0.0321 | 0.0250 | 0.0300 | 7,228,496 | -0.00(-1.64%) |
May 23, 2017 | 0.0314 | 0.0330 | 0.0296 | 0.0305 | 3,027,436 | +0.00(+0.00%) |
May 22, 2017 | 0.0305 | 0.0340 | 0.0292 | 0.0305 | 5,234,044 | -0.00(-1.29%) |
May 19, 2017 | 0.0324 | 0.0340 | 0.0305 | 0.0309 | 2,451,635 | -0.00(-8.85%) |
May 18, 2017 | 0.0337 | 0.0350 | 0.0310 | 0.0339 | 2,260,626 | -0.00(-1.74%) |
May 17, 2017 | 0.0322 | 0.0353 | 0.0321 | 0.0345 | 1,983,787 | +0.00(+5.50%) |
May 16, 2017 | 0.0351 | 0.0373 | 0.0322 | 0.0327 | 2,786,701 | -0.00(-7.89%) |
May 15, 2017 | 0.0350 | 0.0385 | 0.0340 | 0.0355 | 2,814,492 | -0.00(-0.84%) |
May 12, 2017 | 0.0338 | 0.0374 | 0.0338 | 0.0358 | 1,431,782 | +0.00(+5.29%) |
May 11, 2017 | 0.0408 | 0.0420 | 0.0330 | 0.0340 | 5,807,937 | -0.01(-19.05%) |
May 10, 2017 | 0.0410 | 0.0440 | 0.0310 | 0.0420 | 4,567,817 | +0.00(+4.35%) |
May 09, 2017 | 0.0423 | 0.0445 | 0.0390 | 0.0403 | 3,296,095 | +0.00(+0.63%) |
May 08, 2017 | 0.0450 | 0.0470 | 0.0400 | 0.0400 | 1,851,625 | -0.01(-14.89%) |
May 05, 2017 | 0.0485 | 0.0500 | 0.0431 | 0.0470 | 1,980,709 | -0.00(-1.05%) |
May 04, 2017 | 0.0465 | 0.0510 | 0.0450 | 0.0475 | 3,917,856 | +0.00(+6.03%) |
May 03, 2017 | 0.0414 | 0.0450 | 0.0400 | 0.0448 | 2,842,801 | +0.00(+9.27%) |
May 02, 2017 | 0.0436 | 0.0455 | 0.0400 | 0.0410 | 1,366,926 | -0.00(-5.75%) |
May 01, 2017 | 0.0461 | 0.0461 | 0.0420 | 0.0435 | 2,570,578 | -0.00(-3.55%) |
Apr 28, 2017 | 0.0470 | 0.0489 | 0.0450 | 0.0451 | 1,856,147 | -0.00(-4.25%) |
Apr 27, 2017 | 0.0479 | 0.0505 | 0.0450 | 0.0471 | 1,438,169 | -0.00(-3.88%) |
Apr 26, 2017 | 0.0475 | 0.0508 | 0.0468 | 0.0490 | 2,391,507 | +0.00(+4.26%) |
Apr 25, 2017 | 0.0535 | 0.0468 | 0.0470 | 2,518,917 | -0.00(-9.62%) | |
Apr 24, 2017 | 0.0540 | 0.0540 | 0.0500 | 0.0520 | 2,552,069 | -0.00(-5.45%) |
Apr 21, 2017 | 0.0573 | 0.0590 | 0.0520 | 0.0550 | 1,771,850 | -0.00(-4.10%) |
Apr 20, 2017 | 0.0540 | 0.0590 | 0.0520 | 0.0573 | 2,209,991 | +0.00(+6.20%) |
Apr 19, 2017 | 0.0557 | 0.0590 | 0.0500 | 0.0540 | 2,254,801 | -0.00(-6.09%) |
Apr 18, 2017 | 0.0590 | 0.0625 | 0.0500 | 0.0575 | 6,100,826 | -0.00(-1.71%) |
Apr 17, 2017 | 0.0493 | 0.0600 | 0.0480 | 0.0585 | 6,048,483 | +0.01(+17.00%) |
Apr 13, 2017 | 0.0420 | 0.0515 | 0.0420 | 0.0500 | 5,272,091 | +0.01(+16.55%) |
Apr 12, 2017 | 0.0384 | 0.0461 | 0.0384 | 0.0429 | 3,019,055 | +0.00(+8.06%) |
Apr 11, 2017 | 0.0460 | 0.0460 | 0.0335 | 0.0397 | 9,476,846 | -0.01(-13.51%) |
Apr 10, 2017 | 0.0498 | 0.0510 | 0.0420 | 0.0459 | 6,761,882 | -0.00(-9.11%) |
Apr 07, 2017 | 0.0505 | 0.0515 | 0.0480 | 0.0505 | 1,526,021 | +0.00(+0.00%) |
Apr 06, 2017 | 0.0510 | 0.0550 | 0.0500 | 0.0505 | 1,493,405 | -0.00(-0.98%) |
Apr 05, 2017 | 0.0512 | 0.0558 | 0.0500 | 0.0510 | 2,951,750 | -0.00(-1.45%) |
Apr 04, 2017 | 0.0513 | 0.0550 | 0.0510 | 0.0517 | 2,361,649 | +0.00(+0.90%) |