Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0209 | 0.0225 | 0.0192 | 0.0220 | 36,499 | +0.00(+0.73%) |
May 30, 2017 | 0.0209 | 0.0225 | 0.0192 | 0.0218 | 56,205 | -0.00(-2.93%) |
May 26, 2017 | 0.0225 | 0.0239 | 0.0192 | 0.0225 | 14,772 | +0.00(+0.00%) |
May 25, 2017 | 0.0205 | 0.0225 | 0.0192 | 0.0225 | 119,540 | +0.00(+12.50%) |
May 24, 2017 | 0.0190 | 0.0220 | 0.0190 | 0.0200 | 125,315 | +0.00(+5.26%) |
May 23, 2017 | 0.0239 | 0.0239 | 0.0190 | 0.0190 | 34,744 | -0.00(-5.00%) |
May 22, 2017 | 0.0221 | 0.0221 | 0.0200 | 0.0200 | 58,619 | -0.00(-10.31%) |
May 19, 2017 | 0.0224 | 0.0224 | 0.0180 | 0.0223 | 82,000 | +0.00(+24.58%) |
May 18, 2017 | 0.0249 | 0.0249 | 0.0179 | 0.0179 | 47,090 | -0.00(-19.73%) |
May 17, 2017 | 0.0224 | 0.0230 | 0.0174 | 0.0223 | 94,591 | +0.00(+11.50%) |
May 16, 2017 | 0.0249 | 0.0249 | 0.0180 | 0.0200 | 83,333 | +0.00(+11.11%) |
May 15, 2017 | 0.0188 | 0.0195 | 0.0180 | 0.0180 | 23,600 | +0.00(+0.00%) |
May 12, 2017 | 0.0230 | 0.0230 | 0.0180 | 0.0180 | 33,000 | -0.00(-9.55%) |
May 11, 2017 | 0.0214 | 0.0214 | 0.0199 | 0.0199 | 32,400 | -0.00(-7.01%) |
May 10, 2017 | 0.0192 | 0.0220 | 0.0180 | 0.0214 | 105,620 | +0.00(+18.89%) |
May 09, 2017 | 0.0250 | 0.0250 | 0.0180 | 0.0180 | 77,957 | -0.01(-26.53%) |
May 08, 2017 | 0.0224 | 0.0249 | 0.0222 | 0.0245 | 53,909 | +0.00(+11.36%) |
May 05, 2017 | 0.0220 | 0.0220 | 0.0180 | 0.0220 | 30,617 | +0.00(+0.00%) |
May 04, 2017 | 0.0220 | 0.0220 | 0.0180 | 0.0220 | 180,550 | +0.00(+10.00%) |
May 03, 2017 | 0.0228 | 0.0228 | 0.0185 | 0.0200 | 184,144 | +0.00(+4.71%) |
May 02, 2017 | 0.0249 | 0.0249 | 0.0180 | 0.0191 | 153,306 | -0.00(-20.08%) |
May 01, 2017 | 0.0220 | 0.0247 | 0.0180 | 0.0239 | 351,038 | +0.00(+22.56%) |
Apr 28, 2017 | 0.0220 | 0.0244 | 0.0180 | 0.0195 | 685,058 | +0.00(+2.58%) |
Apr 27, 2017 | 0.0200 | 0.0200 | 0.0186 | 0.0190 | 159,260 | -0.00(-9.48%) |
Apr 26, 2017 | 0.0210 | 0.0210 | 0.0201 | 0.0210 | 203,889 | +0.00(+0.00%) |
Apr 25, 2017 | 0.0210 | 0.0247 | 0.0210 | 0.0210 | 73,324 | -0.00(-10.64%) |
Apr 24, 2017 | 0.0249 | 0.0275 | 0.0200 | 0.0235 | 192,097 | -0.00(-4.86%) |
Apr 21, 2017 | 0.0247 | 0.0247 | 0.0220 | 0.0247 | 120,700 | +0.00(+10.91%) |
Apr 20, 2017 | 0.0247 | 0.0247 | 0.0210 | 0.0223 | 58,370 | +0.00(+10.80%) |
Apr 19, 2017 | 0.0247 | 0.0247 | 0.0201 | 0.0201 | 32,104 | -0.00(-18.62%) |
Apr 18, 2017 | 0.0249 | 0.0249 | 0.0199 | 0.0247 | 284,041 | -0.00(-0.80%) |
Apr 17, 2017 | 0.0275 | 0.0275 | 0.0200 | 0.0249 | 64,379 | +0.00(+0.00%) |
Apr 13, 2017 | 0.0246 | 0.0249 | 0.0194 | 0.0249 | 127,346 | -0.00(-7.78%) |
Apr 12, 2017 | 0.0277 | 0.0277 | 0.0167 | 0.0270 | 1,046,539 | -0.00(-1.10%) |
Apr 11, 2017 | 0.0274 | 0.0279 | 0.0215 | 0.0273 | 66,374 | -0.00(-0.73%) |
Apr 10, 2017 | 0.0260 | 0.0279 | 0.0210 | 0.0275 | 1,168,538 | +0.01(+30.33%) |
Apr 07, 2017 | 0.0255 | 0.0279 | 0.0210 | 0.0211 | 67,627 | -0.01(-21.85%) |
Apr 06, 2017 | 0.0180 | 0.0275 | 0.0180 | 0.0270 | 70,117 | +0.01(+22.73%) |
Apr 05, 2017 | 0.0250 | 0.0279 | 0.0231 | 0.0220 | 159,955 | -0.01(-21.15%) |
Apr 04, 2017 | 0.0270 | 0.0280 | 0.0210 | 0.0279 | 110,972 | -0.00(-0.36%) |
Apr 03, 2017 | 0.0275 | 0.0280 | 0.0208 | 0.0280 | 219,774 | +0.00(+19.15%) |
Mar 31, 2017 | 0.0300 | 0.0300 | 0.0225 | 0.0235 | 175,498 | -0.00(-4.08%) |
Mar 30, 2017 | 0.0300 | 0.0320 | 0.0245 | 0.0245 | 207,545 | -0.00(-10.26%) |
Mar 29, 2017 | 0.0272 | 0.0280 | 0.0210 | 0.0273 | 249,731 | +0.00(+11.89%) |
Mar 28, 2017 | 0.0272 | 0.0272 | 0.0218 | 0.0244 | 335,940 | +0.00(+0.00%) |
Mar 27, 2017 | 0.0175 | 0.0272 | 0.0175 | 0.0244 | 353,452 | +0.00(+11.93%) |
Mar 24, 2017 | 0.0218 | 0.0230 | 0.0218 | 0.0218 | 50,060 | -0.00(-5.22%) |
Mar 23, 2017 | 0.0274 | 0.0274 | 0.0218 | 0.0230 | 168,557 | -0.00(-11.20%) |
Mar 22, 2017 | 0.0260 | 0.0260 | 0.0218 | 0.0259 | 257,901 | +0.00(+16.67%) |
Mar 21, 2017 | 0.0237 | 0.0237 | 0.0214 | 0.0222 | 155,166 | -0.00(-0.45%) |
Mar 20, 2017 | 0.0270 | 0.0273 | 0.0221 | 0.0223 | 156,820 | -0.00(-14.23%) |
Mar 17, 2017 | 0.0250 | 0.0260 | 0.0220 | 0.0260 | 57,184 | +0.00(+18.18%) |
Mar 16, 2017 | 0.0270 | 0.0270 | 0.0218 | 0.0220 | 114,020 | -0.00(-11.65%) |
Mar 15, 2017 | 0.0280 | 0.0280 | 0.0218 | 0.0249 | 266,245 | -0.00(-7.78%) |
Mar 14, 2017 | 0.0275 | 0.0275 | 0.0222 | 0.0270 | 71,920 | +0.00(+0.00%) |
Mar 13, 2017 | 0.0270 | 0.0290 | 0.0220 | 0.0270 | 354,789 | +0.01(+23.85%) |
Mar 10, 2017 | 0.0250 | 0.0280 | 0.0215 | 0.0218 | 148,302 | -0.00(-7.63%) |
Mar 09, 2017 | 0.0270 | 0.0280 | 0.0210 | 0.0236 | 439,468 | -0.00(-9.23%) |
Mar 08, 2017 | 0.0243 | 0.0290 | 0.0242 | 0.0260 | 100,022 | +0.01(+30.00%) |
Mar 07, 2017 | 0.0220 | 0.0230 | 0.0200 | 0.0200 | 192,096 | -0.00(-17.70%) |
Mar 06, 2017 | 0.0300 | 0.0300 | 0.0243 | 0.0243 | 67,100 | -0.00(-11.31%) |
Mar 03, 2017 | 0.0285 | 0.0300 | 0.0220 | 0.0274 | 80,535 | +0.01(+24.55%) |
Mar 02, 2017 | 0.0210 | 0.0297 | 0.0200 | 0.0220 | 441,550 | -0.00(-15.06%) |