Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.0100 | 0.0105 | 0.0095 | 0.0100 | 7,216,196 | -0.00(-4.76%) |
Mar 30, 2017 | 0.0100 | 0.0150 | 0.0091 | 0.0105 | 5,954,715 | +0.00(+7.14%) |
Mar 29, 2017 | 0.0095 | 0.0106 | 0.0090 | 0.0098 | 8,270,977 | +0.00(+3.16%) |
Mar 28, 2017 | 0.0150 | 0.0155 | 0.0091 | 0.0095 | 12,753,123 | -0.00(-5.00%) |
Mar 27, 2017 | 0.0105 | 0.0105 | 0.0096 | 0.0100 | 6,308,604 | -0.00(-2.91%) |
Mar 24, 2017 | 0.0105 | 0.0150 | 0.0050 | 0.0103 | 6,548,366 | +0.00(+1.98%) |
Mar 23, 2017 | 0.0108 | 0.0108 | 0.0101 | 0.0101 | 4,632,496 | +0.00(+0.00%) |
Mar 22, 2017 | 0.0105 | 0.0106 | 0.0101 | 0.0101 | 4,768,141 | -0.00(-3.81%) |
Mar 21, 2017 | 0.0105 | 0.0110 | 0.0100 | 0.0105 | 6,188,428 | +0.00(+0.00%) |
Mar 20, 2017 | 0.0090 | 0.0112 | 0.0090 | 0.0105 | 4,819,109 | +0.00(+1.94%) |
Mar 17, 2017 | 0.0120 | 0.0120 | 0.0101 | 0.0103 | 5,904,243 | +0.00(+0.00%) |
Mar 16, 2017 | 0.0100 | 0.0107 | 0.0096 | 0.0103 | 7,268,892 | +0.00(+3.00%) |
Mar 15, 2017 | 0.0100 | 0.0105 | 0.0096 | 0.0100 | 7,240,672 | +0.00(+0.00%) |
Mar 14, 2017 | 0.0103 | 0.0103 | 0.0098 | 0.0100 | 19,934,194 | -0.00(-1.96%) |
Mar 13, 2017 | 0.0120 | 0.0120 | 0.0100 | 0.0102 | 9,636,119 | -0.00(-7.27%) |
Mar 10, 2017 | 0.0102 | 0.0110 | 0.0100 | 0.0110 | 20,971,712 | +0.00(+8.91%) |
Mar 09, 2017 | 0.0110 | 0.0110 | 0.0100 | 0.0101 | 22,779,440 | -0.00(-8.18%) |
Mar 08, 2017 | 0.0110 | 0.0120 | 0.0098 | 0.0110 | 29,651,068 | +0.00(+0.00%) |
Mar 07, 2017 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 9,023,713 | -0.00(-4.35%) |
Mar 06, 2017 | 0.0120 | 0.0125 | 0.0110 | 0.0115 | 15,787,300 | -0.00(-4.17%) |
Mar 03, 2017 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 9,485,053 | +0.00(+0.00%) |
Mar 02, 2017 | 0.0117 | 0.0117 | 0.0117 | 0.0120 | 14,797,427 | +0.00(+0.84%) |
Mar 01, 2017 | 0.0138 | 0.0138 | 0.0117 | 0.0119 | 11,855,322 | +0.00(+2.59%) |
Feb 28, 2017 | 0.0115 | 0.0125 | 0.0115 | 0.0116 | 8,828,656 | -0.00(-2.52%) |
Feb 27, 2017 | 0.0125 | 0.0125 | 0.0115 | 0.0119 | 10,560,195 | -0.00(-2.46%) |
Feb 24, 2017 | 0.0137 | 0.0140 | 0.0100 | 0.0122 | 35,498,736 | -0.00(-6.15%) |
Feb 23, 2017 | 0.0149 | 0.0149 | 0.0129 | 0.0130 | 21,708,478 | -0.00(-12.75%) |
Feb 22, 2017 | 0.0165 | 0.0165 | 0.0145 | 0.0149 | 20,526,144 | -0.00(-2.99%) |
Feb 21, 2017 | 0.0150 | 0.0160 | 0.0150 | 0.0154 | 17,587,464 | +0.00(+2.40%) |
Feb 17, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+2.74%) | |
Feb 16, 2017 | 0.0165 | 0.0175 | 0.0140 | 0.0146 | 36,681,564 | -0.00(-7.01%) |
Feb 15, 2017 | 0.0160 | 0.0160 | 0.0123 | 0.0157 | 53,357,360 | +0.00(+26.61%) |
Feb 14, 2017 | 0.0124 | 0.0131 | 0.0124 | 0.0124 | 18,693,764 | +0.00(+0.00%) |
Feb 13, 2017 | 0.0125 | 0.0130 | 0.0120 | 0.0124 | 41,907,428 | -0.00(-0.80%) |
Feb 10, 2017 | 0.0110 | 0.0125 | 0.0105 | 0.0125 | 35,619,184 | +0.00(+15.74%) |
Feb 09, 2017 | 0.0115 | 0.0115 | 0.0095 | 0.0108 | 48,039,564 | -0.00(-7.69%) |
Feb 08, 2017 | 0.0130 | 0.0130 | 0.0110 | 0.0117 | 27,489,288 | -0.00(-7.14%) |
Feb 07, 2017 | 0.0140 | 0.0140 | 0.0124 | 0.0126 | 17,846,232 | -0.00(-3.82%) |
Feb 06, 2017 | 0.0145 | 0.0145 | 0.0125 | 0.0131 | 22,094,568 | -0.00(-7.75%) |
Feb 03, 2017 | 0.0145 | 0.0145 | 0.0140 | 0.0142 | 15,428,389 | +0.00(+0.00%) |
Feb 02, 2017 | 0.0151 | 0.0151 | 0.0120 | 0.0142 | 12,258,663 | +0.00(+1.43%) |
Feb 01, 2017 | 0.0145 | 0.0148 | 0.0140 | 0.0140 | 14,471,279 | -0.00(-2.78%) |
Jan 31, 2017 | 0.0145 | 0.0150 | 0.0138 | 0.0144 | 12,670,188 | +0.00(+2.86%) |
Jan 30, 2017 | 0.0157 | 0.0160 | 0.0141 | 0.0140 | 22,576,018 | -0.00(-10.23%) |
Jan 27, 2017 | 0.0170 | 0.0170 | 0.0141 | 0.0156 | 25,726,552 | -0.00(-0.03%) |
Jan 26, 2017 | 0.0157 | 0.0165 | 0.0150 | 0.0156 | 21,198,232 | -0.00(-0.64%) |
Jan 25, 2017 | 0.0160 | 0.0164 | 0.0150 | 0.0157 | 18,123,544 | -0.00(-4.27%) |
Jan 24, 2017 | 0.0198 | 0.0198 | 0.0163 | 0.0164 | 11,735,375 | -0.00(-3.53%) |
Jan 23, 2017 | 0.0175 | 0.0175 | 0.0151 | 0.0170 | 41,840,704 | -0.00(-0.58%) |
Jan 20, 2017 | 0.0165 | 0.0175 | 0.0160 | 0.0171 | 23,756,456 | +0.00(+4.91%) |
Jan 19, 2017 | 0.0178 | 0.0178 | 0.0160 | 0.0163 | 25,130,248 | -0.00(-6.86%) |
Jan 18, 2017 | 0.0189 | 0.0200 | 0.0170 | 0.0175 | 72,878,536 | -0.00(-4.37%) |
Jan 17, 2017 | 0.0189 | 0.0189 | 0.0170 | 0.0183 | 29,508,240 | +0.00(+3.10%) |
Jan 13, 2017 | 0.0177 | 0.0177 | 0.0177 | 0 | +0.00(+3.80%) | |
Jan 12, 2017 | 0.0188 | 0.0188 | 0.0170 | 0.0171 | 15,591,532 | -0.00(-5.00%) |
Jan 11, 2017 | 0.0183 | 0.0188 | 0.0170 | 0.0180 | 26,484,308 | -0.00(-0.55%) |
Jan 10, 2017 | 0.0180 | 0.0186 | 0.0169 | 0.0181 | 51,054,428 | +0.00(+6.47%) |
Jan 09, 2017 | 0.0175 | 0.0184 | 0.0150 | 0.0170 | 41,667,784 | +0.00(+15.65%) |
Jan 06, 2017 | 0.0160 | 0.0169 | 0.0145 | 0.0147 | 44,716,104 | +0.00(+2.08%) |
Jan 05, 2017 | 0.0155 | 0.0159 | 0.0140 | 0.0144 | 27,128,768 | +0.00(+0.00%) |
Jan 04, 2017 | 0.0165 | 0.0175 | 0.0125 | 0.0144 | 46,614,808 | -0.00(-17.24%) |