Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 0.0198 | 0.0200 | 0.0152 | 0.0174 | 73,571,520 | -0.00(-10.31%) |
Dec 30, 2016 | 0.0194 | 0.0194 | 0.0194 | 0 | +0.00(+21.25%) | |
Dec 29, 2016 | 0.0141 | 0.0169 | 0.0138 | 0.0160 | 40,300,020 | +0.00(+15.94%) |
Dec 28, 2016 | 0.0130 | 0.0142 | 0.0120 | 0.0138 | 49,711,148 | +0.00(+18.97%) |
Dec 27, 2016 | 0.0096 | 0.0120 | 0.0090 | 0.0116 | 43,829,232 | +0.00(+24.73%) |
Dec 23, 2016 | 0.0093 | 0.0093 | 0.0093 | 0 | +0.00(+9.41%) | |
Dec 22, 2016 | 0.0089 | 0.0099 | 0.0084 | 0.0085 | 11,464,511 | -0.00(-1.16%) |
Dec 21, 2016 | 0.0087 | 0.0087 | 0.0080 | 0.0086 | 3,699,577 | -0.00(-1.15%) |
Dec 20, 2016 | 0.0082 | 0.0087 | 0.0080 | 0.0087 | 11,659,603 | +0.00(+3.57%) |
Dec 19, 2016 | 0.0090 | 0.0091 | 0.0080 | 0.0084 | 8,998,501 | +0.00(+5.00%) |
Dec 16, 2016 | 0.0084 | 0.0085 | 0.0076 | 0.0080 | 10,343,519 | -0.00(-5.88%) |
Dec 15, 2016 | 0.0080 | 0.0086 | 0.0075 | 0.0085 | 8,688,158 | +0.00(+8.97%) |
Dec 14, 2016 | 0.0070 | 0.0084 | 0.0070 | 0.0078 | 27,701,256 | -0.00(-4.88%) |
Dec 13, 2016 | 0.0080 | 0.0082 | 0.0077 | 0.0082 | 15,546,044 | +0.00(+2.50%) |
Dec 12, 2016 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 15,565,303 | -0.00(-2.44%) |
Dec 09, 2016 | 0.0080 | 0.0085 | 0.0080 | 0.0082 | 4,616,495 | +0.00(+0.00%) |
Dec 08, 2016 | 0.0082 | 0.0085 | 0.0081 | 0.0082 | 10,476,809 | -0.00(-1.20%) |
Dec 07, 2016 | 0.0085 | 0.0085 | 0.0081 | 0.0083 | 5,469,024 | -0.00(-2.35%) |
Dec 06, 2016 | 0.0085 | 0.0085 | 0.0080 | 0.0085 | 13,302,129 | +0.00(+1.19%) |
Dec 05, 2016 | 0.0090 | 0.0090 | 0.0080 | 0.0084 | 15,896,685 | -0.00(-4.55%) |
Dec 02, 2016 | 0.0085 | 0.0090 | 0.0080 | 0.0088 | 27,959,672 | +0.00(+6.02%) |
Dec 01, 2016 | 0.0093 | 0.0095 | 0.0080 | 0.0083 | 27,565,928 | -0.00(-10.77%) |
Nov 30, 2016 | 0.0096 | 0.0100 | 0.0090 | 0.0093 | 12,083,902 | -0.00(-5.03%) |
Nov 29, 2016 | 0.0097 | 0.0100 | 0.0090 | 0.0098 | 12,842,721 | -0.00(-2.05%) |
Nov 28, 2016 | 0.0105 | 0.0105 | 0.0091 | 0.0100 | 12,891,573 | +0.00(+0.00%) |
Nov 25, 2016 | 0.0102 | 0.0104 | 0.0095 | 0.0100 | 4,730,611 | -0.00(-1.96%) |
Nov 23, 2016 | 0.0102 | 0.0102 | 0.0102 | 0 | +0.00(+13.33%) | |
Nov 22, 2016 | 0.0105 | 0.0108 | 0.0090 | 0.0090 | 31,309,306 | -0.00(-10.00%) |
Nov 21, 2016 | 0.0129 | 0.0129 | 0.0100 | 0.0100 | 26,634,972 | -0.00(-10.71%) |
Nov 18, 2016 | 0.0100 | 0.0150 | 0.0100 | 0.0112 | 14,541,822 | -0.00(-5.08%) |
Nov 17, 2016 | 0.0115 | 0.0120 | 0.0100 | 0.0118 | 9,611,451 | +0.00(+8.26%) |
Nov 16, 2016 | 0.0170 | 0.0170 | 0.0010 | 0.0109 | 14,080,408 | -0.00(-0.91%) |
Nov 15, 2016 | 0.0135 | 0.0135 | 0.0096 | 0.0110 | 29,829,266 | -0.00(-12.00%) |
Nov 14, 2016 | 0.0130 | 0.0140 | 0.0125 | 0.0125 | 31,762,694 | +0.00(+4.17%) |
Nov 11, 2016 | 0.0095 | 0.0125 | 0.0090 | 0.0120 | 29,217,638 | +0.00(+23.08%) |
Nov 10, 2016 | 0.0154 | 0.0154 | 0.0090 | 0.0097 | 75,747,552 | -0.01(-36.69%) |
Nov 09, 2016 | 0.0160 | 0.0180 | 0.0140 | 0.0154 | 19,385,636 | -0.00(-2.53%) |
Nov 08, 2016 | 0.0173 | 0.0185 | 0.0158 | 0.0158 | 46,198,888 | -0.00(-5.39%) |
Nov 07, 2016 | 0.0170 | 0.0170 | 0.0152 | 0.0167 | 31,203,266 | +0.00(+6.37%) |
Nov 04, 2016 | 0.0170 | 0.0170 | 0.0142 | 0.0157 | 32,432,158 | -0.00(-2.48%) |
Nov 03, 2016 | 0.0167 | 0.0180 | 0.0160 | 0.0161 | 31,504,920 | -0.00(-3.59%) |
Nov 02, 2016 | 0.0180 | 0.0180 | 0.0160 | 0.0167 | 28,364,442 | -0.00(-1.76%) |