Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0086 | 0.0090 | 0.0080 | 0.0085 | 10,022,357 | +0.00(+0.00%) |
Apr 27, 2017 | 0.0095 | 0.0150 | 0.0020 | 0.0085 | 10,553,399 | +0.00(+6.25%) |
Apr 26, 2017 | 0.0089 | 0.0090 | 0.0080 | 0.0080 | 5,068,440 | -0.00(-5.88%) |
Apr 25, 2017 | 0.0100 | 0.0140 | 0.0050 | 0.0085 | 14,084,190 | -0.00(-5.56%) |
Apr 24, 2017 | 0.0092 | 0.0100 | 0.0080 | 0.0090 | 4,180,281 | +0.00(+0.00%) |
Apr 21, 2017 | 0.0095 | 0.0095 | 0.0086 | 0.0090 | 3,438,853 | +0.00(+0.00%) |
Apr 20, 2017 | 0.0092 | 0.0095 | 0.0088 | 0.0090 | 4,341,242 | -0.00(-4.26%) |
Apr 19, 2017 | 0.0100 | 0.0100 | 0.0080 | 0.0094 | 4,160,452 | +0.00(+0.03%) |
Apr 18, 2017 | 0.0100 | 0.0100 | 0.0090 | 0.0094 | 6,696,550 | +0.00(+4.41%) |
Apr 17, 2017 | 0.0129 | 0.0129 | 0.0050 | 0.0090 | 5,191,498 | +0.00(+0.00%) |
Apr 13, 2017 | 0.0096 | 0.0170 | 0.0010 | 0.0090 | 5,424,572 | -0.00(-3.23%) |
Apr 12, 2017 | 0.0060 | 0.0170 | 0.0060 | 0.0093 | 3,700,518 | +0.00(+2.20%) |
Apr 11, 2017 | 0.0094 | 0.0097 | 0.0088 | 0.0091 | 4,739,216 | +0.00(+2.25%) |
Apr 10, 2017 | 0.0098 | 0.0099 | 0.0089 | 0.0089 | 5,966,020 | -0.00(-9.18%) |
Apr 07, 2017 | 0.0098 | 0.0100 | 0.0093 | 0.0098 | 11,210,423 | +0.00(+5.38%) |
Apr 06, 2017 | 0.0097 | 0.0098 | 0.0088 | 0.0093 | 13,146,763 | +0.00(+0.00%) |
Apr 05, 2017 | 0.0096 | 0.0100 | 0.0090 | 0.0093 | 12,624,401 | +0.00(+0.00%) |
Apr 04, 2017 | 0.0099 | 0.0100 | 0.0090 | 0.0093 | 12,169,069 | -0.00(-3.12%) |
Apr 03, 2017 | 0.0100 | 0.0100 | 0.0092 | 0.0096 | 8,891,081 | -0.00(-4.00%) |
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%) |