Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 0.0524 | 0.0400 | 0.0400 | 115,863 | -0.01(-20.00%) | |
Jun 29, 2017 | 0.0499 | 0.0500 | 0.0430 | 0.0500 | 192,316 | +0.01(+21.95%) |
Jun 28, 2017 | 0.0451 | 0.0500 | 0.0410 | 0.0410 | 180,443 | -0.01(-18.00%) |
Jun 27, 2017 | 0.0600 | 0.0600 | 0.0440 | 0.0500 | 272,434 | -0.01(-14.09%) |
Jun 26, 2017 | 0.0581 | 0.0582 | 0.0475 | 0.0582 | 57,574 | +0.00(+0.17%) |
Jun 23, 2017 | 0.0500 | 0.0581 | 0.0448 | 0.0581 | 292,206 | +0.01(+16.20%) |
Jun 22, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 32,068 | +0.00(+0.00%) |
Jun 21, 2017 | 0.0440 | 0.0500 | 0.0350 | 0.0500 | 185,096 | +0.01(+13.64%) |
Jun 20, 2017 | 0.0350 | 0.0440 | 0.0320 | 0.0440 | 99,636 | +0.00(+0.00%) |
Jun 19, 2017 | 0.0460 | 0.0460 | 0.0400 | 0.0440 | 52,456 | -0.00(-4.35%) |
Jun 16, 2017 | 0.0350 | 0.0460 | 0.0350 | 0.0460 | 72,000 | +0.00(+8.24%) |
Jun 15, 2017 | 0.0350 | 0.0425 | 0.0350 | 0.0425 | 53,594 | +0.00(+6.25%) |
Jun 14, 2017 | 0.0393 | 0.0400 | 0.0393 | 0.0400 | 6,700 | +0.00(+0.50%) |
Jun 13, 2017 | 0.0399 | 0.0399 | 0.0370 | 0.0398 | 36,000 | +0.00(+4.74%) |
Jun 12, 2017 | 0.0210 | 0.0380 | 0.0210 | 0.0380 | 57,323 | +0.00(+11.76%) |
Jun 09, 2017 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 30,850 | +0.00(+0.00%) |
Jun 08, 2017 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 43,500 | +0.00(+3.03%) |
Jun 07, 2017 | 0.0329 | 0.0330 | 0.0329 | 0.0330 | 65,000 | +0.00(+0.00%) |
Jun 06, 2017 | 0.0326 | 0.0330 | 0.0320 | 0.0330 | 59,998 | +0.00(+3.13%) |
Jun 05, 2017 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 100 | -0.00(-6.43%) |
Jun 02, 2017 | 0.0341 | 0.0342 | 0.0341 | 0.0342 | 14,500 | +0.00(+3.64%) |
Jun 01, 2017 | 0.0330 | 0.0350 | 0.0330 | 0.0330 | 41,200 | +0.00(+3.13%) |
May 31, 2017 | 0.0397 | 0.0397 | 0.0300 | 0.0320 | 233,037 | -0.01(-16.88%) |
May 30, 2017 | 0.0420 | 0.0420 | 0.0375 | 0.0385 | 95,400 | -0.00(-10.47%) |
May 26, 2017 | 0.0410 | 0.0436 | 0.0405 | 0.0430 | 62,366 | -0.00(-4.44%) |
May 25, 2017 | 0.0410 | 0.0500 | 0.0410 | 0.0450 | 213,732 | -0.00(-4.26%) |
May 24, 2017 | 0.0440 | 0.0470 | 0.0410 | 0.0470 | 89,926 | -0.00(-7.84%) |
May 23, 2017 | 0.0530 | 0.0530 | 0.0435 | 0.0510 | 9,918 | +0.00(+0.00%) |
May 22, 2017 | 0.0469 | 0.0510 | 0.0415 | 0.0510 | 140,986 | +0.00(+8.74%) |
May 19, 2017 | 0.0452 | 0.0470 | 0.0405 | 0.0469 | 314,554 | -0.00(-6.20%) |
May 18, 2017 | 0.0527 | 0.0625 | 0.0425 | 0.0500 | 1,078,116 | +0.00(+4.17%) |
May 17, 2017 | 0.0410 | 0.0625 | 0.0410 | 0.0480 | 507,264 | +0.01(+11.63%) |
May 16, 2017 | 0.0550 | 0.0550 | 0.0430 | 0.0430 | 199,894 | -0.01(-20.37%) |
May 15, 2017 | 0.0410 | 0.0550 | 0.0410 | 0.0540 | 150,552 | +0.01(+31.71%) |
May 12, 2017 | 0.0520 | 0.0520 | 0.0406 | 0.0410 | 15,387 | +0.00(+1.99%) |
May 11, 2017 | 0.0533 | 0.0533 | 0.0366 | 0.0402 | 47,800 | +0.00(+9.84%) |
May 10, 2017 | 0.0525 | 0.0525 | 0.0338 | 0.0366 | 346,703 | -0.01(-25.31%) |
May 09, 2017 | 0.0530 | 0.0530 | 0.0454 | 0.0490 | 154,507 | +0.00(+9.87%) |
May 08, 2017 | 0.0558 | 0.0658 | 0.0430 | 0.0446 | 890,469 | -0.01(-17.40%) |
May 05, 2017 | 0.0708 | 0.1000 | 0.0525 | 0.0540 | 3,730,630 | -0.02(-27.03%) |
May 04, 2017 | 0.0640 | 0.0740 | 0.0640 | 0.0740 | 204,884 | +0.01(+25.42%) |
May 03, 2017 | 0.0510 | 0.0600 | 0.0510 | 0.0590 | 53,500 | -0.01(-19.78%) |
May 02, 2017 | 0.0736 | 0.0736 | 0.0736 | 0.0736 | 560 | +0.01(+20.57%) |
May 01, 2017 | 0.0710 | 0.0759 | 0.0610 | 0.0610 | 105,095 | -0.02(-23.37%) |
Apr 28, 2017 | 0.0720 | 0.0796 | 0.0710 | 0.0796 | 111,350 | -0.00(-0.38%) |
Apr 27, 2017 | 0.0819 | 0.0819 | 0.0720 | 0.0799 | 6,796 | -0.00(-2.56%) |
Apr 26, 2017 | 0.0650 | 0.0820 | 0.0631 | 0.0820 | 1,093,465 | +0.00(+3.54%) |
Apr 25, 2017 | 0.0930 | 0.0960 | 0.0629 | 0.0792 | 448,564 | -0.01(-12.00%) |
Apr 24, 2017 | 0.0750 | 0.0950 | 0.0730 | 0.0900 | 780,100 | +0.01(+7.14%) |
Apr 21, 2017 | 0.0700 | 0.0850 | 0.0700 | 0.0840 | 222,979 | +0.01(+12.00%) |
Apr 20, 2017 | 0.0611 | 0.0750 | 0.0611 | 0.0750 | 28,901 | +0.01(+7.30%) |
Apr 19, 2017 | 0.0650 | 0.0699 | 0.0603 | 0.0699 | 69,620 | +0.01(+8.23%) |
Apr 18, 2017 | 0.0700 | 0.0700 | 0.0585 | 0.0646 | 35,503 | -0.01(-9.96%) |
Apr 17, 2017 | 0.0650 | 0.0764 | 0.0600 | 0.0717 | 26,850 | -0.00(-3.07%) |
Apr 13, 2017 | 0.0788 | 0.0793 | 0.0731 | 0.0740 | 70,992 | -0.00(-3.97%) |
Apr 12, 2017 | 0.1070 | 0.1090 | 0.0731 | 0.0771 | 1,113,040 | -0.00(-3.67%) |
Apr 11, 2017 | 0.0750 | 0.0800 | 0.0680 | 0.0800 | 33,469 | +0.01(+6.67%) |
Apr 10, 2017 | 0.0740 | 0.0786 | 0.0662 | 0.0750 | 39,784 | -0.01(-6.25%) |
Apr 07, 2017 | 0.0775 | 0.0800 | 0.0775 | 0.0800 | 9,100 | +0.01(+6.67%) |
Apr 06, 2017 | 0.0786 | 0.0800 | 0.0750 | 0.0750 | 29,038 | +0.00(+4.17%) |
Apr 05, 2017 | 0.1150 | 0.1200 | 0.0710 | 0.0720 | 513,908 | -0.02(-20.00%) |
Apr 04, 2017 | 0.0900 | 0.0900 | 0.0700 | 0.0900 | 28,714 | +0.00(+0.00%) |