Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0070 | 0.0075 | 0.0069 | 0.0072 | 4,752,507 | -0.00(-0.69%) |
May 30, 2017 | 0.0076 | 0.0080 | 0.0071 | 0.0072 | 3,779,334 | -0.00(-7.69%) |
May 26, 2017 | 0.0081 | 0.0082 | 0.0070 | 0.0078 | 4,118,720 | -0.00(-1.27%) |
May 25, 2017 | 0.0075 | 0.0084 | 0.0075 | 0.0079 | 3,734,364 | -0.00(-2.47%) |
May 24, 2017 | 0.0081 | 0.0084 | 0.0076 | 0.0081 | 5,166,244 | +0.00(+0.05%) |
May 23, 2017 | 0.0083 | 0.0083 | 0.0075 | 0.0081 | 10,072,386 | -0.00(-3.62%) |
May 22, 2017 | 0.0083 | 0.0084 | 0.0080 | 0.0084 | 6,672,668 | +0.00(+1.20%) |
May 19, 2017 | 0.0082 | 0.0083 | 0.0080 | 0.0083 | 4,122,561 | +0.00(+2.47%) |
May 18, 2017 | 0.0082 | 0.0084 | 0.0080 | 0.0081 | 4,263,692 | -0.00(-1.22%) |
May 17, 2017 | 0.0080 | 0.0170 | 0.0077 | 0.0082 | 3,290,702 | -0.00(-1.20%) |
May 16, 2017 | 0.0084 | 0.0084 | 0.0080 | 0.0083 | 3,144,181 | -0.00(-1.19%) |
May 15, 2017 | 0.0080 | 0.0084 | 0.0080 | 0.0084 | 4,425,694 | +0.00(+5.00%) |
May 12, 2017 | 0.0082 | 0.0084 | 0.0080 | 0.0080 | 4,640,718 | -0.00(-3.61%) |
May 11, 2017 | 0.0084 | 0.0085 | 0.0075 | 0.0083 | 5,779,979 | -0.00(-0.72%) |
May 10, 2017 | 0.0086 | 0.0086 | 0.0080 | 0.0084 | 5,312,732 | +0.00(+4.50%) |
May 09, 2017 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 6,336,395 | -0.00(-3.38%) |
May 08, 2017 | 0.0083 | 0.0086 | 0.0080 | 0.0083 | 7,831,226 | -0.00(-2.59%) |
May 05, 2017 | 0.0089 | 0.0089 | 0.0082 | 0.0085 | 2,377,104 | -0.00(-1.16%) |
May 04, 2017 | 0.0085 | 0.0088 | 0.0082 | 0.0086 | 7,048,428 | +0.00(+1.18%) |
May 03, 2017 | 0.0085 | 0.0090 | 0.0082 | 0.0085 | 3,455,854 | +0.00(+0.00%) |
May 02, 2017 | 0.0080 | 0.0086 | 0.0080 | 0.0085 | 2,280,591 | +0.00(+0.00%) |
May 01, 2017 | 0.0083 | 0.0089 | 0.0080 | 0.0085 | 4,342,486 | +0.00(+0.00%) |
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%) |