Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0193 | 0.0193 | 0.0153 | 0.0185 | 347,400 | -0.00(-2.42%) |
May 30, 2017 | 0.0193 | 0.0193 | 0.0181 | 0.0190 | 417,861 | -0.00(-1.04%) |
May 26, 2017 | 0.0193 | 0.0193 | 0.0151 | 0.0192 | 285,139 | +0.00(+1.59%) |
May 25, 2017 | 0.0188 | 0.0195 | 0.0181 | 0.0189 | 780,066 | +0.00(+0.53%) |
May 24, 2017 | 0.0200 | 0.0213 | 0.0181 | 0.0188 | 746,670 | -0.00(-10.48%) |
May 23, 2017 | 0.0195 | 0.0220 | 0.0195 | 0.0210 | 379,609 | +0.00(+5.13%) |
May 22, 2017 | 0.0220 | 0.0220 | 0.0194 | 0.0200 | 843,680 | -0.00(-9.20%) |
May 19, 2017 | 0.0220 | 0.0228 | 0.0180 | 0.0220 | 1,623,167 | +0.00(+0.92%) |
May 18, 2017 | 0.0230 | 0.0230 | 0.0200 | 0.0218 | 782,937 | -0.00(-0.23%) |
May 17, 2017 | 0.0220 | 0.0236 | 0.0200 | 0.0219 | 936,100 | +0.00(+4.05%) |
May 16, 2017 | 0.0270 | 0.0270 | 0.0200 | 0.0210 | 829,861 | -0.00(-4.98%) |
May 15, 2017 | 0.0229 | 0.0239 | 0.0220 | 0.0221 | 554,373 | -0.00(-7.14%) |
May 12, 2017 | 0.0244 | 0.0244 | 0.0220 | 0.0238 | 488,247 | +0.00(+0.00%) |
May 11, 2017 | 0.0280 | 0.0280 | 0.0226 | 0.0238 | 178,492 | -0.00(-3.53%) |
May 10, 2017 | 0.0230 | 0.0250 | 0.0220 | 0.0247 | 779,915 | +0.00(+2.79%) |
May 09, 2017 | 0.0239 | 0.0240 | 0.0230 | 0.0240 | 256,184 | +0.00(+4.35%) |
May 08, 2017 | 0.0259 | 0.0290 | 0.0230 | 0.0230 | 912,025 | +0.00(+0.00%) |
May 05, 2017 | 0.0249 | 0.0259 | 0.0230 | 0.0230 | 971,401 | -0.00(-6.12%) |
May 04, 2017 | 0.0270 | 0.0270 | 0.0220 | 0.0245 | 776,315 | +0.00(+0.00%) |
May 03, 2017 | 0.0270 | 0.0270 | 0.0234 | 0.0245 | 951,200 | +0.00(+3.38%) |
May 02, 2017 | 0.0259 | 0.0309 | 0.0170 | 0.0237 | 2,153,238 | -0.00(-8.49%) |
May 01, 2017 | 0.0264 | 0.0264 | 0.0232 | 0.0259 | 1,450,435 | +0.00(+0.39%) |
Apr 28, 2017 | 0.0255 | 0.0270 | 0.0250 | 0.0258 | 1,115,474 | -0.00(-0.77%) |
Apr 27, 2017 | 0.0269 | 0.0300 | 0.0251 | 0.0260 | 1,122,114 | -0.00(-3.35%) |
Apr 26, 2017 | 0.0309 | 0.0310 | 0.0260 | 0.0269 | 3,153,209 | -0.00(-0.63%) |
Apr 25, 2017 | 0.0282 | 0.0306 | 0.0250 | 0.0271 | 474,515 | -0.00(-7.29%) |
Apr 24, 2017 | 0.0290 | 0.0305 | 0.0230 | 0.0292 | 1,702,527 | +0.00(+4.29%) |
Apr 21, 2017 | 0.0229 | 0.0280 | 0.0220 | 0.0280 | 1,000,052 | +0.01(+22.27%) |
Apr 20, 2017 | 0.0205 | 0.0230 | 0.0205 | 0.0229 | 536,030 | +0.00(+10.10%) |
Apr 19, 2017 | 0.0183 | 0.0213 | 0.0183 | 0.0208 | 576,578 | +0.00(+14.29%) |
Apr 18, 2017 | 0.0215 | 0.0215 | 0.0182 | 0.0182 | 158,450 | -0.00(-8.54%) |
Apr 17, 2017 | 0.0215 | 0.0215 | 0.0175 | 0.0199 | 676,133 | +0.00(+13.71%) |
Apr 13, 2017 | 0.0192 | 0.0219 | 0.0142 | 0.0175 | 1,055,382 | +0.00(+2.94%) |
Apr 12, 2017 | 0.0168 | 0.0195 | 0.0160 | 0.0170 | 770,102 | +0.00(+13.33%) |
Apr 11, 2017 | 0.0150 | 0.0169 | 0.0140 | 0.0150 | 1,159,800 | +0.00(+0.00%) |
Apr 10, 2017 | 0.0177 | 0.0177 | 0.0134 | 0.0150 | 996,153 | -0.00(-14.29%) |
Apr 07, 2017 | 0.0164 | 0.0194 | 0.0125 | 0.0175 | 4,009,327 | +0.00(+7.36%) |
Apr 06, 2017 | 0.0190 | 0.0190 | 0.0156 | 0.0163 | 1,280,652 | -0.00(-9.94%) |
Apr 05, 2017 | 0.0189 | 0.0190 | 0.0167 | 0.0181 | 958,579 | -0.00(-3.72%) |
Apr 04, 2017 | 0.0200 | 0.0200 | 0.0187 | 0.0188 | 1,502,613 | -0.00(-11.74%) |
Apr 03, 2017 | 0.0190 | 0.0250 | 0.0180 | 0.0213 | 1,189,870 | +0.00(+9.23%) |
Mar 31, 2017 | 0.0230 | 0.0230 | 0.0190 | 0.0195 | 1,680,758 | -0.00(-9.30%) |
Mar 30, 2017 | 0.0195 | 0.0347 | 0.0195 | 0.0215 | 1,444,628 | +0.00(+7.50%) |
Mar 29, 2017 | 0.0221 | 0.0230 | 0.0181 | 0.0200 | 2,994,599 | +0.00(+0.00%) |
Mar 28, 2017 | 0.0250 | 0.0270 | 0.0200 | 0.0200 | 1,742,697 | -0.01(-22.18%) |
Mar 27, 2017 | 0.0270 | 0.0297 | 0.0256 | 0.0257 | 684,529 | -0.00(-3.38%) |
Mar 24, 2017 | 0.0280 | 0.0297 | 0.0261 | 0.0266 | 680,986 | -0.00(-8.28%) |
Mar 23, 2017 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 833,099 | +0.00(+1.01%) |
Mar 22, 2017 | 0.0280 | 0.0290 | 0.0265 | 0.0287 | 1,429,654 | +0.00(+2.54%) |
Mar 21, 2017 | 0.0305 | 0.0305 | 0.0274 | 0.0280 | 1,847,113 | -0.00(-8.77%) |
Mar 20, 2017 | 0.0300 | 0.0345 | 0.0300 | 0.0307 | 1,441,625 | -0.00(-0.10%) |
Mar 17, 2017 | 0.0275 | 0.0335 | 0.0261 | 0.0307 | 2,311,928 | +0.00(+13.78%) |
Mar 16, 2017 | 0.0299 | 0.0300 | 0.0270 | 0.0270 | 768,286 | -0.00(-4.26%) |
Mar 15, 2017 | 0.0291 | 0.0299 | 0.0282 | 0.0282 | 296,266 | -0.00(-6.00%) |
Mar 14, 2017 | 0.0284 | 0.0319 | 0.0260 | 0.0300 | 288,214 | +0.00(+0.00%) |
Mar 13, 2017 | 0.0280 | 0.0309 | 0.0262 | 0.0300 | 823,925 | +0.00(+9.09%) |
Mar 10, 2017 | 0.0298 | 0.0300 | 0.0272 | 0.0275 | 252,750 | -0.00(-5.17%) |
Mar 09, 2017 | 0.0280 | 0.0299 | 0.0268 | 0.0290 | 329,099 | +0.00(+3.76%) |
Mar 08, 2017 | 0.0260 | 0.0300 | 0.0260 | 0.0279 | 1,007,162 | -0.00(-12.66%) |
Mar 07, 2017 | 0.0330 | 0.0349 | 0.0295 | 0.0320 | 811,894 | -0.00(-7.43%) |
Mar 06, 2017 | 0.0319 | 0.0350 | 0.0286 | 0.0346 | 1,283,906 | +0.00(+14.47%) |
Mar 03, 2017 | 0.0280 | 0.0330 | 0.0280 | 0.0302 | 1,688,782 | +0.00(+4.86%) |
Mar 02, 2017 | 0.0280 | 0.0299 | 0.0260 | 0.0288 | 414,097 | +0.00(+2.13%) |