Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0156 | 0.0170 | 0.0156 | 0.0161 | 43,918 | -0.00(-5.16%) |
May 30, 2017 | 0.0180 | 0.0180 | 0.0155 | 0.0170 | 124,380 | +0.00(+4.85%) |
May 26, 2017 | 0.0155 | 0.0180 | 0.0155 | 0.0162 | 83,150 | -0.00(-10.00%) |
May 25, 2017 | 0.0175 | 0.0180 | 0.0156 | 0.0180 | 56,228 | +0.00(+5.88%) |
May 24, 2017 | 0.0168 | 0.0180 | 0.0155 | 0.0170 | 874,734 | +0.00(+6.25%) |
May 23, 2017 | 0.0158 | 0.0180 | 0.0155 | 0.0160 | 110,787 | -0.00(-5.88%) |
May 22, 2017 | 0.0160 | 0.0170 | 0.0155 | 0.0170 | 166,786 | +0.00(+6.25%) |
May 19, 2017 | 0.0163 | 0.0170 | 0.0160 | 0.0160 | 136,594 | -0.00(-5.88%) |
May 18, 2017 | 0.0155 | 0.0170 | 0.0155 | 0.0170 | 89,712 | +0.00(+0.59%) |
May 17, 2017 | 0.0159 | 0.0170 | 0.0155 | 0.0169 | 514,012 | +0.00(+7.30%) |
May 16, 2017 | 0.0150 | 0.0160 | 0.0150 | 0.0158 | 108,001 | -0.00(-1.56%) |
May 15, 2017 | 0.0184 | 0.0184 | 0.0150 | 0.0160 | 94,576 | -0.00(-5.88%) |
May 12, 2017 | 0.0177 | 0.0182 | 0.0151 | 0.0170 | 56,432 | -0.00(-6.08%) |
May 11, 2017 | 0.0176 | 0.0184 | 0.0155 | 0.0181 | 58,736 | -0.00(-1.63%) |
May 10, 2017 | 0.0150 | 0.0184 | 0.0150 | 0.0184 | 78,118 | +0.00(+22.67%) |
May 09, 2017 | 0.0167 | 0.0180 | 0.0150 | 0.0150 | 269,869 | -0.00(-16.67%) |
May 08, 2017 | 0.0175 | 0.0180 | 0.0153 | 0.0180 | 53,976 | +0.00(+5.88%) |
May 05, 2017 | 0.0180 | 0.0190 | 0.0152 | 0.0170 | 101,671 | -0.00(-5.56%) |
May 04, 2017 | 0.0150 | 0.0190 | 0.0150 | 0.0180 | 51,400 | -0.00(-1.10%) |
May 03, 2017 | 0.0190 | 0.0190 | 0.0181 | 0.0182 | 77,812 | -0.00(-4.21%) |
May 02, 2017 | 0.0190 | 0.0190 | 0.0154 | 0.0190 | 37,632 | +0.00(+0.53%) |
May 01, 2017 | 0.0183 | 0.0190 | 0.0151 | 0.0189 | 99,965 | +0.00(+4.55%) |
Apr 28, 2017 | 0.0150 | 0.0187 | 0.0150 | 0.0181 | 124,252 | +0.00(+3.90%) |
Apr 27, 2017 | 0.0184 | 0.0191 | 0.0150 | 0.0174 | 716,958 | -0.00(-10.31%) |
Apr 26, 2017 | 0.0160 | 0.0197 | 0.0160 | 0.0194 | 264,350 | +0.00(+2.48%) |
Apr 25, 2017 | 0.0176 | 0.0192 | 0.0161 | 0.0189 | 214,895 | +0.00(+11.35%) |
Apr 24, 2017 | 0.0177 | 0.0195 | 0.0161 | 0.0170 | 137,333 | -0.00(-9.57%) |
Apr 21, 2017 | 0.0184 | 0.0218 | 0.0150 | 0.0188 | 194,689 | +0.00(+13.94%) |
Apr 20, 2017 | 0.0183 | 0.0198 | 0.0160 | 0.0165 | 505,059 | -0.00(-12.23%) |
Apr 19, 2017 | 0.0212 | 0.0212 | 0.0188 | 0.0188 | 324,086 | -0.00(-10.05%) |
Apr 18, 2017 | 0.0202 | 0.0202 | 0.0191 | 0.0209 | 138,873 | -0.00(-0.48%) |
Apr 17, 2017 | 0.0186 | 0.0216 | 0.0186 | 0.0210 | 330,743 | +0.00(+10.53%) |
Apr 13, 2017 | 0.0225 | 0.0261 | 0.0180 | 0.0190 | 1,511,221 | -0.00(-13.64%) |
Apr 12, 2017 | 0.0289 | 0.0289 | 0.0181 | 0.0220 | 1,821,342 | -0.01(-23.88%) |
Apr 11, 2017 | 0.0305 | 0.0305 | 0.0260 | 0.0289 | 312,937 | -0.00(-0.34%) |
Apr 10, 2017 | 0.0310 | 0.0330 | 0.0280 | 0.0290 | 515,005 | -0.00(-11.59%) |
Apr 07, 2017 | 0.0310 | 0.0330 | 0.0310 | 0.0328 | 202,748 | +0.00(+5.81%) |
Apr 06, 2017 | 0.0328 | 0.0328 | 0.0302 | 0.0310 | 106,471 | +0.00(+0.65%) |
Apr 05, 2017 | 0.0330 | 0.0330 | 0.0300 | 0.0308 | 166,470 | -0.00(-6.67%) |
Apr 04, 2017 | 0.0329 | 0.0330 | 0.0320 | 0.0330 | 56,936 | +0.00(+0.30%) |
Apr 03, 2017 | 0.0327 | 0.0380 | 0.0312 | 0.0329 | 139,766 | +0.00(+2.81%) |
Mar 31, 2017 | 0.0321 | 0.0325 | 0.0303 | 0.0320 | 204,393 | +0.00(+0.00%) |
Mar 30, 2017 | 0.0305 | 0.0320 | 0.0280 | 0.0320 | 687,829 | +0.00(+5.86%) |
Mar 29, 2017 | 0.0305 | 0.0305 | 0.0283 | 0.0302 | 59,521 | +0.00(+0.77%) |
Mar 28, 2017 | 0.0319 | 0.0319 | 0.0285 | 0.0300 | 150,345 | -0.00(-3.49%) |
Mar 27, 2017 | 0.0306 | 0.0320 | 0.0294 | 0.0311 | 95,669 | +0.00(+5.73%) |
Mar 24, 2017 | 0.0307 | 0.0314 | 0.0285 | 0.0294 | 220,328 | -0.00(-9.26%) |
Mar 23, 2017 | 0.0333 | 0.0333 | 0.0282 | 0.0324 | 390,682 | -0.00(-2.99%) |
Mar 22, 2017 | 0.0301 | 0.0350 | 0.0300 | 0.0334 | 174,192 | +0.00(+0.00%) |
Mar 21, 2017 | 0.0330 | 0.0349 | 0.0301 | 0.0334 | 261,669 | +0.00(+1.21%) |
Mar 20, 2017 | 0.0341 | 0.0379 | 0.0292 | 0.0330 | 332,046 | -0.00(-0.90%) |
Mar 17, 2017 | 0.0410 | 0.0410 | 0.0261 | 0.0333 | 1,021,776 | -0.00(-10.00%) |
Mar 16, 2017 | 0.0357 | 0.0413 | 0.0356 | 0.0370 | 324,336 | +0.00(+1.65%) |
Mar 15, 2017 | 0.0357 | 0.0418 | 0.0357 | 0.0364 | 99,336 | -0.00(-2.93%) |
Mar 14, 2017 | 0.0419 | 0.0419 | 0.0358 | 0.0375 | 444,415 | -0.00(-10.48%) |
Mar 13, 2017 | 0.0457 | 0.0470 | 0.0401 | 0.0419 | 366,203 | -0.01(-10.87%) |
Mar 10, 2017 | 0.0430 | 0.0480 | 0.0380 | 0.0470 | 710,278 | +0.00(+7.95%) |
Mar 09, 2017 | 0.0428 | 0.0480 | 0.0381 | 0.0435 | 625,489 | +0.00(+5.17%) |
Mar 08, 2017 | 0.0379 | 0.0444 | 0.0357 | 0.0414 | 251,288 | +0.00(+7.53%) |
Mar 07, 2017 | 0.0440 | 0.0440 | 0.0367 | 0.0385 | 491,370 | -0.00(-4.94%) |
Mar 06, 2017 | 0.0430 | 0.0430 | 0.0380 | 0.0405 | 161,700 | +0.00(+1.25%) |
Mar 03, 2017 | 0.0400 | 0.0440 | 0.0359 | 0.0400 | 319,757 | +0.00(+0.03%) |
Mar 02, 2017 | 0.0400 | 0.0415 | 0.0370 | 0.0400 | 312,158 | -0.00(-0.03%) |