Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0114 | 0.0114 | 0.0101 | 0.0109 | 1,484,104 | -0.00(-4.78%) |
May 30, 2017 | 0.0129 | 0.0131 | 0.0115 | 0.0115 | 1,652,626 | -0.00(-8.00%) |
May 26, 2017 | 0.0118 | 0.0130 | 0.0110 | 0.0125 | 2,662,960 | +0.00(+8.70%) |
May 25, 2017 | 0.0097 | 0.0129 | 0.0095 | 0.0115 | 9,026,423 | +0.00(+21.05%) |
May 24, 2017 | 0.0105 | 0.0110 | 0.0094 | 0.0095 | 2,433,203 | -0.00(-12.12%) |
May 23, 2017 | 0.0110 | 0.0115 | 0.0096 | 0.0108 | 7,354,995 | -0.00(-2.60%) |
May 22, 2017 | 0.0110 | 0.0120 | 0.0102 | 0.0111 | 4,070,565 | -0.00(-13.97%) |
May 19, 2017 | 0.0135 | 0.0137 | 0.0120 | 0.0129 | 2,486,528 | -0.00(-4.44%) |
May 18, 2017 | 0.0135 | 0.0153 | 0.0133 | 0.0135 | 2,272,516 | -0.00(-5.39%) |
May 17, 2017 | 0.0142 | 0.0146 | 0.0133 | 0.0143 | 1,328,977 | -0.00(-0.91%) |
May 16, 2017 | 0.0145 | 0.0152 | 0.0140 | 0.0144 | 1,923,182 | +0.00(+2.86%) |
May 15, 2017 | 0.0146 | 0.0153 | 0.0140 | 0.0140 | 905,107 | +0.00(+0.00%) |
May 12, 2017 | 0.0152 | 0.0153 | 0.0138 | 0.0140 | 663,660 | -0.00(-6.67%) |
May 11, 2017 | 0.0145 | 0.0155 | 0.0135 | 0.0150 | 1,402,184 | +0.00(+5.63%) |
May 10, 2017 | 0.0147 | 0.0150 | 0.0130 | 0.0142 | 2,252,046 | +0.00(+1.43%) |
May 09, 2017 | 0.0150 | 0.0158 | 0.0130 | 0.0140 | 1,198,208 | -0.00(-5.47%) |
May 08, 2017 | 0.0140 | 0.0160 | 0.0125 | 0.0148 | 4,203,959 | -0.00(-7.44%) |
May 05, 2017 | 0.0178 | 0.0188 | 0.0140 | 0.0160 | 2,987,418 | -0.00(-7.25%) |
May 04, 2017 | 0.0179 | 0.0189 | 0.0168 | 0.0173 | 1,059,640 | -0.00(-3.09%) |
May 03, 2017 | 0.0186 | 0.0191 | 0.0166 | 0.0178 | 2,084,366 | -0.00(-6.81%) |
May 02, 2017 | 0.0198 | 0.0200 | 0.0185 | 0.0191 | 1,365,719 | -0.00(-1.94%) |
May 01, 2017 | 0.0181 | 0.0199 | 0.0173 | 0.0195 | 2,509,034 | +0.00(+13.90%) |
Apr 28, 2017 | 0.0190 | 0.0190 | 0.0170 | 0.0171 | 2,071,176 | -0.00(-5.00%) |
Apr 27, 2017 | 0.0190 | 0.0194 | 0.0180 | 0.0180 | 1,583,473 | -0.00(-2.74%) |
Apr 26, 2017 | 0.0180 | 0.0205 | 0.0180 | 0.0185 | 1,400,286 | -0.00(-2.59%) |
Apr 25, 2017 | 0.0210 | 0.0210 | 0.0185 | 0.0190 | 1,480,453 | -0.00(-8.65%) |
Apr 24, 2017 | 0.0205 | 0.0210 | 0.0200 | 0.0208 | 2,705,914 | +0.00(+6.67%) |
Apr 21, 2017 | 0.0196 | 0.0200 | 0.0180 | 0.0195 | 1,961,932 | +0.00(+0.52%) |
Apr 20, 2017 | 0.0199 | 0.0199 | 0.0168 | 0.0194 | 2,354,050 | +0.00(+7.78%) |
Apr 19, 2017 | 0.0190 | 0.0190 | 0.0150 | 0.0180 | 4,095,531 | +0.00(+0.00%) |
Apr 18, 2017 | 0.0203 | 0.0203 | 0.0180 | 0.0180 | 2,969,093 | -0.00(-6.74%) |
Apr 17, 2017 | 0.0200 | 0.0200 | 0.0190 | 0.0193 | 2,403,519 | -0.00(-2.53%) |
Apr 13, 2017 | 0.0190 | 0.0200 | 0.0189 | 0.0198 | 2,458,133 | +0.00(+4.49%) |
Apr 12, 2017 | 0.0205 | 0.0215 | 0.0188 | 0.0190 | 4,177,486 | -0.00(-9.76%) |
Apr 11, 2017 | 0.0226 | 0.0230 | 0.0205 | 0.0210 | 1,830,214 | -0.00(-6.25%) |
Apr 10, 2017 | 0.0208 | 0.0234 | 0.0205 | 0.0224 | 3,126,921 | +0.00(+9.27%) |
Apr 07, 2017 | 0.0228 | 0.0230 | 0.0201 | 0.0205 | 3,082,496 | -0.00(-9.65%) |
Apr 06, 2017 | 0.0240 | 0.0240 | 0.0225 | 0.0227 | 2,841,790 | -0.00(-1.99%) |
Apr 05, 2017 | 0.0247 | 0.0260 | 0.0227 | 0.0232 | 4,527,872 | -0.00(-7.40%) |
Apr 04, 2017 | 0.0255 | 0.0260 | 0.0231 | 0.0250 | 2,487,755 | -0.00(-1.19%) |
Apr 03, 2017 | 0.0243 | 0.0260 | 0.0231 | 0.0253 | 1,487,379 | +0.00(+4.33%) |
Mar 31, 2017 | 0.0253 | 0.0257 | 0.0235 | 0.0243 | 931,445 | -0.00(-5.64%) |
Mar 30, 2017 | 0.0240 | 0.0258 | 0.0235 | 0.0257 | 2,977,189 | +0.00(+3.63%) |
Mar 29, 2017 | 0.0250 | 0.0250 | 0.0231 | 0.0248 | 1,782,942 | +0.00(+3.12%) |
Mar 28, 2017 | 0.0239 | 0.0247 | 0.0235 | 0.0240 | 1,466,913 | +0.00(+2.12%) |
Mar 27, 2017 | 0.0242 | 0.0248 | 0.0230 | 0.0236 | 2,186,150 | -0.00(-2.12%) |
Mar 24, 2017 | 0.0233 | 0.0243 | 0.0222 | 0.0241 | 3,890,166 | +0.00(+4.61%) |
Mar 23, 2017 | 0.0224 | 0.0240 | 0.0221 | 0.0230 | 2,011,839 | -0.00(-2.13%) |
Mar 22, 2017 | 0.0228 | 0.0240 | 0.0225 | 0.0235 | 1,515,349 | +0.00(+3.07%) |
Mar 21, 2017 | 0.0248 | 0.0250 | 0.0227 | 0.0228 | 1,623,165 | -0.00(-7.73%) |
Mar 20, 2017 | 0.0239 | 0.0258 | 0.0224 | 0.0247 | 2,909,166 | +0.00(+7.90%) |
Mar 17, 2017 | 0.0226 | 0.0232 | 0.0220 | 0.0229 | 1,929,253 | -0.00(-0.43%) |
Mar 16, 2017 | 0.0231 | 0.0234 | 0.0220 | 0.0230 | 1,746,983 | +0.00(+0.44%) |
Mar 15, 2017 | 0.0245 | 0.0245 | 0.0220 | 0.0229 | 1,881,055 | -0.00(-4.78%) |
Mar 14, 2017 | 0.0226 | 0.0252 | 0.0226 | 0.0240 | 2,295,948 | +0.00(+1.89%) |
Mar 13, 2017 | 0.0249 | 0.0250 | 0.0233 | 0.0236 | 1,940,423 | -0.00(-3.66%) |
Mar 10, 2017 | 0.0257 | 0.0260 | 0.0241 | 0.0245 | 1,438,157 | -0.00(-2.78%) |
Mar 09, 2017 | 0.0231 | 0.0255 | 0.0212 | 0.0252 | 2,548,235 | +0.00(+7.23%) |
Mar 08, 2017 | 0.0255 | 0.0260 | 0.0235 | 0.0235 | 2,846,471 | -0.00(-6.66%) |
Mar 07, 2017 | 0.0260 | 0.0264 | 0.0250 | 0.0252 | 2,845,642 | -0.00(-0.88%) |
Mar 06, 2017 | 0.0270 | 0.0280 | 0.0245 | 0.0254 | 2,540,470 | -0.00(-3.79%) |
Mar 03, 2017 | 0.0255 | 0.0280 | 0.0255 | 0.0264 | 2,730,903 | +0.00(+2.52%) |
Mar 02, 2017 | 0.0255 | 0.0265 | 0.0250 | 0.0257 | 4,107,385 | -0.00(-4.99%) |