Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0160 | 0.0284 | 0.0160 | 0.0284 | 4,603 | -0.00(-0.35%) |
May 24, 2017 | 0.0285 | 0.0285 | 0.0285 | 13 | +0.00(+0.00%) | |
May 23, 2017 | 0.0155 | 0.0285 | 0.0155 | 0.0285 | 8,943 | +0.00(+14.00%) |
May 17, 2017 | 0.0250 | 0.0250 | 0.0250 | 10 | +0.00(+0.00%) | |
May 16, 2017 | 0.0200 | 0.0250 | 0.0150 | 0.0250 | 102,034 | +0.00(+0.00%) |
May 15, 2017 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 115,907 | +0.01(+25.00%) |
May 12, 2017 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 7,712 | +0.00(+0.00%) |
May 11, 2017 | 0.0150 | 0.0240 | 0.0150 | 0.0200 | 314,373 | +0.00(+17.65%) |
May 10, 2017 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 9,501 | -0.00(-15.00%) |
May 09, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,250 | +0.00(+0.00%) |
May 08, 2017 | 0.0180 | 0.0200 | 0.0150 | 0.0200 | 65,387 | +0.00(+11.11%) |
May 05, 2017 | 0.0221 | 0.0221 | 0.0180 | 0.0180 | 651,235 | -0.00(-20.32%) |
May 04, 2017 | 0.0221 | 0.0270 | 0.0221 | 0.0226 | 28,900 | -0.01(-22.64%) |
May 03, 2017 | 0.0221 | 0.0292 | 0.0221 | 0.0292 | 5,800 | +0.01(+27.68%) |
May 02, 2017 | 0.0221 | 0.0229 | 0.0221 | 0.0229 | 21,606 | -0.00(-8.52%) |
May 01, 2017 | 0.0221 | 0.0295 | 0.0221 | 0.0250 | 61,970 | -0.00(-16.39%) |
Apr 28, 2017 | 0.0221 | 0.0299 | 0.0221 | 0.0299 | 6,505 | -0.00(-0.33%) |
Apr 27, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,100 | +0.00(+0.00%) |
Apr 26, 2017 | 0.0274 | 0.0300 | 0.0274 | 0.0300 | 95,500 | +0.00(+20.00%) |
Apr 25, 2017 | 0.0218 | 0.0250 | 0.0215 | 0.0250 | 119,996 | +0.00(+14.68%) |
Apr 24, 2017 | 0.0215 | 0.0300 | 0.0200 | 0.0218 | 14,495 | -0.01(-27.33%) |
Apr 21, 2017 | 0.0217 | 0.0319 | 0.0217 | 0.0300 | 123,791 | +0.01(+39.53%) |
Apr 20, 2017 | 0.0260 | 0.0300 | 0.0215 | 0.0215 | 48,000 | -0.00(-17.31%) |
Apr 19, 2017 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 52,272 | +0.00(+11.11%) |
Apr 18, 2017 | 0.0230 | 0.0234 | 0.0230 | 0.0234 | 102,306 | +0.00(+1.74%) |
Apr 17, 2017 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 16,000 | -0.00(-1.29%) |
Apr 13, 2017 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 16,499 | +0.00(+0.00%) |
Apr 11, 2017 | 0.0233 | 0.0233 | 0.0233 | 0 | +0.00(+0.87%) | |
Apr 10, 2017 | 0.0182 | 0.0280 | 0.0182 | 0.0231 | 14,199 | -0.00(-3.75%) |
Apr 07, 2017 | 0.0229 | 0.0240 | 0.0181 | 0.0240 | 135,331 | +0.00(+2.13%) |
Apr 06, 2017 | 0.0153 | 0.0238 | 0.0153 | 0.0235 | 15,600 | -0.00(-5.62%) |
Apr 04, 2017 | 0.0249 | 0.0249 | 0.0249 | 10 | +0.01(+66.00%) | |
Apr 03, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 13,763 | +0.00(+3.45%) |
Mar 31, 2017 | 0.0141 | 0.0164 | 0.0141 | 0.0145 | 179,797 | -0.00(-10.49%) |
Mar 30, 2017 | 0.0175 | 0.0175 | 0.0150 | 0.0162 | 102,173 | +0.00(+2.53%) |
Mar 29, 2017 | 0.0160 | 0.0165 | 0.0158 | 0.0158 | 142,066 | -0.00(-16.40%) |
Mar 28, 2017 | 0.0180 | 0.0189 | 0.0161 | 0.0189 | 430,600 | +0.00(+5.59%) |
Mar 27, 2017 | 0.0162 | 0.0179 | 0.0141 | 0.0179 | 281,089 | +0.00(+2.29%) |
Mar 24, 2017 | 0.0169 | 0.0175 | 0.0155 | 0.0175 | 244,780 | +0.00(+12.90%) |
Mar 23, 2017 | 0.0152 | 0.0179 | 0.0131 | 0.0155 | 558,508 | -0.00(-13.41%) |
Mar 22, 2017 | 0.0180 | 0.0180 | 0.0140 | 0.0179 | 362,881 | -0.00(-3.24%) |
Mar 21, 2017 | 0.0180 | 0.0189 | 0.0130 | 0.0185 | 475,579 | +0.01(+42.31%) |
Mar 20, 2017 | 0.0163 | 0.0189 | 0.0130 | 0.0130 | 266,154 | -0.00(-20.04%) |
Mar 17, 2017 | 0.0150 | 0.0195 | 0.0150 | 0.0163 | 177,672 | +0.00(+1.62%) |
Mar 16, 2017 | 0.0200 | 0.0200 | 0.0160 | 0.0160 | 203,442 | -0.00(-17.53%) |
Mar 15, 2017 | 0.0200 | 0.0200 | 0.0160 | 0.0194 | 240,304 | -0.00(-3.00%) |
Mar 14, 2017 | 0.0190 | 0.0200 | 0.0170 | 0.0200 | 174,794 | +0.00(+5.26%) |
Mar 13, 2017 | 0.0200 | 0.0240 | 0.0190 | 0.0190 | 122,100 | -0.01(-20.83%) |
Mar 10, 2017 | 0.0247 | 0.0247 | 0.0240 | 0.0240 | 29,119 | +0.00(+0.00%) |
Mar 09, 2017 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 46,460 | +0.00(+20.00%) |
Mar 08, 2017 | 0.0200 | 0.0248 | 0.0164 | 0.0200 | 476,183 | -0.00(-19.68%) |
Mar 07, 2017 | 0.0200 | 0.0249 | 0.0200 | 0.0249 | 87,020 | -0.00(-13.54%) |
Mar 06, 2017 | 0.0330 | 0.0330 | 0.0163 | 0.0288 | 387,404 | -0.00(-12.46%) |
Mar 03, 2017 | 0.0342 | 0.0342 | 0.0241 | 0.0329 | 19,301 | -0.01(-13.87%) |
Mar 02, 2017 | 0.0390 | 0.0390 | 0.0201 | 0.0382 | 147,499 | +0.01(+29.27%) |