Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0400 | 0.0439 | 0.0400 | 0.0415 | 24,050 | +0.00(+3.75%) |
May 30, 2017 | 0.0440 | 0.0450 | 0.0400 | 0.0400 | 1,434,120 | -0.00(-5.88%) |
May 26, 2017 | 0.0430 | 0.0450 | 0.0425 | 0.0425 | 751,817 | -0.00(-1.39%) |
May 25, 2017 | 0.0425 | 0.0431 | 0.0420 | 0.0431 | 445,818 | +0.00(+1.41%) |
May 24, 2017 | 0.0430 | 0.0430 | 0.0425 | 0.0425 | 1,462,499 | -0.00(-1.16%) |
May 23, 2017 | 0.0420 | 0.0430 | 0.0360 | 0.0430 | 410,303 | +0.00(+7.50%) |
May 22, 2017 | 0.0410 | 0.0450 | 0.0400 | 0.0400 | 305,809 | -0.00(-1.23%) |
May 19, 2017 | 0.0414 | 0.0420 | 0.0386 | 0.0405 | 104,800 | +0.00(+1.25%) |
May 18, 2017 | 0.0400 | 0.0400 | 0.0399 | 0.0400 | 120,000 | -0.00(-5.88%) |
May 17, 2017 | 0.0370 | 0.0425 | 0.0335 | 0.0425 | 530,664 | +0.01(+21.43%) |
May 16, 2017 | 0.0355 | 0.0370 | 0.0330 | 0.0350 | 171,007 | +0.00(+2.94%) |
May 15, 2017 | 0.0350 | 0.0393 | 0.0330 | 0.0340 | 283,983 | -0.00(-2.86%) |
May 12, 2017 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 105,013 | +0.00(+9.38%) |
May 11, 2017 | 0.0325 | 0.0379 | 0.0320 | 0.0320 | 94,262 | -0.01(-15.79%) |
May 10, 2017 | 0.0350 | 0.0380 | 0.0250 | 0.0380 | 1,737,183 | +0.00(+4.11%) |
May 09, 2017 | 0.0400 | 0.0400 | 0.0320 | 0.0365 | 1,127,663 | -0.00(-8.75%) |
May 08, 2017 | 0.0415 | 0.0415 | 0.0380 | 0.0400 | 294,400 | +0.00(+1.27%) |
May 05, 2017 | 0.0420 | 0.0420 | 0.0350 | 0.0395 | 164,000 | -0.00(-5.73%) |
May 04, 2017 | 0.0420 | 0.0420 | 0.0358 | 0.0419 | 676,948 | -0.00(-0.24%) |
May 03, 2017 | 0.0405 | 0.0420 | 0.0400 | 0.0420 | 176,125 | +0.00(+2.44%) |
May 02, 2017 | 0.0410 | 0.0410 | 0.0405 | 0.0410 | 61,234 | +0.00(+1.23%) |
May 01, 2017 | 0.0420 | 0.0420 | 0.0405 | 0.0405 | 478,693 | -0.00(-5.81%) |
Apr 28, 2017 | 0.0410 | 0.0467 | 0.0410 | 0.0430 | 344,055 | +0.00(+2.38%) |
Apr 27, 2017 | 0.0420 | 0.0430 | 0.0415 | 0.0420 | 236,930 | +0.00(+0.00%) |
Apr 26, 2017 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 49,900 | -0.00(-2.33%) |
Apr 25, 2017 | 0.0442 | 0.0450 | 0.0412 | 0.0430 | 589,345 | +0.00(+0.00%) |
Apr 24, 2017 | 0.0450 | 0.0450 | 0.0420 | 0.0430 | 325,322 | -0.00(-4.44%) |
Apr 21, 2017 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 1,404,312 | +0.00(+8.43%) |
Apr 20, 2017 | 0.0411 | 0.0444 | 0.0411 | 0.0415 | 529,414 | +0.00(+1.22%) |
Apr 19, 2017 | 0.0440 | 0.0449 | 0.0410 | 0.0410 | 325,056 | -0.00(-6.82%) |
Apr 18, 2017 | 0.0402 | 0.0442 | 0.0400 | 0.0440 | 364,922 | -0.00(-2.00%) |
Apr 17, 2017 | 0.0470 | 0.0470 | 0.0400 | 0.0449 | 1,979,133 | +0.00(+3.22%) |
Apr 13, 2017 | 0.0450 | 0.0450 | 0.0426 | 0.0435 | 64,672 | -0.00(-3.33%) |
Apr 12, 2017 | 0.0451 | 0.0500 | 0.0420 | 0.0450 | 706,450 | +0.00(+12.50%) |
Apr 11, 2017 | 0.0450 | 0.0458 | 0.0400 | 0.0400 | 1,238,000 | -0.00(-9.09%) |
Apr 10, 2017 | 0.0470 | 0.0472 | 0.0426 | 0.0440 | 118,016 | -0.00(-0.23%) |
Apr 07, 2017 | 0.0458 | 0.0460 | 0.0441 | 0.0441 | 92,485 | -0.00(-4.13%) |
Apr 06, 2017 | 0.0440 | 0.0460 | 0.0401 | 0.0460 | 693,500 | +0.00(+10.58%) |
Apr 05, 2017 | 0.0412 | 0.0423 | 0.0411 | 0.0416 | 251,850 | -0.00(-0.95%) |
Apr 04, 2017 | 0.0420 | 0.0420 | 0.0411 | 0.0420 | 302,819 | -0.00(-4.55%) |
Apr 03, 2017 | 0.0475 | 0.0475 | 0.0411 | 0.0440 | 263,400 | -0.00(-6.38%) |
Mar 31, 2017 | 0.0445 | 0.0470 | 0.0445 | 0.0470 | 516,451 | +0.00(+0.00%) |
Mar 30, 2017 | 0.0480 | 0.0480 | 0.0400 | 0.0470 | 1,293,526 | -0.00(-6.75%) |
Mar 29, 2017 | 0.0500 | 0.0504 | 0.0495 | 0.0504 | 36,000 | -0.00(-1.18%) |
Mar 28, 2017 | 0.0495 | 0.0510 | 0.0440 | 0.0510 | 233,150 | +0.00(+2.00%) |
Mar 27, 2017 | 0.0465 | 0.0500 | 0.0465 | 0.0500 | 441,900 | +0.00(+7.53%) |
Mar 24, 2017 | 0.0440 | 0.0500 | 0.0402 | 0.0465 | 140,637 | -0.00(-7.00%) |
Mar 23, 2017 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 228,443 | +0.00(+5.35%) |
Mar 22, 2017 | 0.0440 | 0.0475 | 0.0435 | 0.0475 | 7,536 | -0.00(-0.08%) |
Mar 21, 2017 | 0.0500 | 0.0500 | 0.0460 | 0.0475 | 242,500 | +0.00(+1.06%) |
Mar 20, 2017 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 443,100 | -0.00(-5.81%) |
Mar 17, 2017 | 0.0500 | 0.0500 | 0.0460 | 0.0499 | 247,600 | +0.00(+1.84%) |
Mar 16, 2017 | 0.0470 | 0.0490 | 0.0450 | 0.0490 | 360,028 | +0.00(+4.26%) |
Mar 15, 2017 | 0.0470 | 0.0470 | 0.0455 | 0.0470 | 139,298 | -0.00(-1.88%) |
Mar 14, 2017 | 0.0480 | 0.0480 | 0.0465 | 0.0479 | 46,250 | -0.00(-0.21%) |
Mar 13, 2017 | 0.0490 | 0.0490 | 0.0450 | 0.0480 | 212,507 | -0.00(-2.83%) |
Mar 10, 2017 | 0.0460 | 0.0499 | 0.0416 | 0.0494 | 380,525 | +0.00(+8.33%) |
Mar 09, 2017 | 0.0423 | 0.0456 | 0.0415 | 0.0456 | 302,607 | +0.00(+9.88%) |
Mar 08, 2017 | 0.0401 | 0.0430 | 0.0401 | 0.0415 | 97,496 | -0.00(-3.49%) |
Mar 07, 2017 | 0.0428 | 0.0430 | 0.0409 | 0.0430 | 327,721 | +0.00(+2.38%) |
Mar 06, 2017 | 0.0430 | 0.0475 | 0.0419 | 0.0420 | 279,700 | +0.00(+0.00%) |
Mar 03, 2017 | 0.0429 | 0.0450 | 0.0410 | 0.0420 | 635,966 | +0.00(+2.44%) |
Mar 02, 2017 | 0.0470 | 0.0470 | 0.0410 | 0.0410 | 167,850 | -0.00(-4.65%) |