Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0067 | 0.0070 | 0.0065 | 0.0067 | 151,227 | -0.00(-3.57%) |
May 30, 2017 | 0.0062 | 0.0070 | 0.0062 | 0.0070 | 636,624 | +0.00(+6.06%) |
May 26, 2017 | 0.0062 | 0.0066 | 0.0060 | 0.0066 | 79,444 | +0.00(+8.20%) |
May 25, 2017 | 0.0045 | 0.0075 | 0.0045 | 0.0061 | 734,362 | -0.00(-6.15%) |
May 24, 2017 | 0.0070 | 0.0078 | 0.0065 | 0.0065 | 337,029 | +0.00(+0.78%) |
May 23, 2017 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 193,742 | -0.00(-7.86%) |
May 22, 2017 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 265,778 | +0.00(+0.00%) |
May 19, 2017 | 0.0070 | 0.0078 | 0.0060 | 0.0070 | 1,541,806 | -0.00(-10.26%) |
May 18, 2017 | 0.0069 | 0.0078 | 0.0065 | 0.0078 | 394,140 | +0.00(+4.00%) |
May 17, 2017 | 0.0078 | 0.0078 | 0.0066 | 0.0075 | 369,291 | -0.00(-3.85%) |
May 16, 2017 | 0.0078 | 0.0078 | 0.0065 | 0.0078 | 378,820 | +0.00(+0.00%) |
May 15, 2017 | 0.0078 | 0.0078 | 0.0065 | 0.0078 | 382,116 | +0.00(+2.63%) |
May 12, 2017 | 0.0065 | 0.0076 | 0.0055 | 0.0076 | 288,232 | +0.00(+8.57%) |
May 11, 2017 | 0.0075 | 0.0079 | 0.0070 | 0.0070 | 172,400 | +0.00(+7.69%) |
May 10, 2017 | 0.0079 | 0.0079 | 0.0064 | 0.0065 | 474,333 | -0.00(-7.14%) |
May 09, 2017 | 0.0072 | 0.0075 | 0.0070 | 0.0070 | 515,326 | -0.00(-9.09%) |
May 08, 2017 | 0.0073 | 0.0077 | 0.0070 | 0.0077 | 613,394 | +0.00(+5.48%) |
May 05, 2017 | 0.0080 | 0.0080 | 0.0070 | 0.0073 | 524,895 | -0.00(-5.19%) |
May 04, 2017 | 0.0075 | 0.0080 | 0.0072 | 0.0077 | 939,300 | +0.00(+18.46%) |
May 03, 2017 | 0.0069 | 0.0078 | 0.0060 | 0.0065 | 837,989 | -0.00(-7.14%) |
May 02, 2017 | 0.0077 | 0.0078 | 0.0070 | 0.0070 | 1,306,000 | -0.00(-2.78%) |
May 01, 2017 | 0.0077 | 0.0085 | 0.0068 | 0.0072 | 1,726,124 | +0.00(+2.86%) |
Apr 28, 2017 | 0.0077 | 0.0080 | 0.0069 | 0.0070 | 1,351,146 | -0.00(-3.45%) |
Apr 27, 2017 | 0.0085 | 0.0085 | 0.0070 | 0.0073 | 1,369,414 | -0.00(-9.37%) |
Apr 26, 2017 | 0.0089 | 0.0090 | 0.0078 | 0.0080 | 644,523 | -0.00(-10.11%) |
Apr 25, 2017 | 0.0095 | 0.0095 | 0.0081 | 0.0089 | 476,211 | +0.00(+2.30%) |
Apr 24, 2017 | 0.0095 | 0.0095 | 0.0079 | 0.0087 | 1,717,571 | -0.00(-8.42%) |
Apr 21, 2017 | 0.0090 | 0.0095 | 0.0085 | 0.0095 | 657,966 | +0.00(+9.83%) |
Apr 20, 2017 | 0.0074 | 0.0095 | 0.0074 | 0.0086 | 1,866,833 | +0.00(+9.49%) |
Apr 19, 2017 | 0.0082 | 0.0082 | 0.0070 | 0.0079 | 2,059,468 | -0.00(-1.25%) |
Apr 18, 2017 | 0.0092 | 0.0092 | 0.0079 | 0.0080 | 2,054,322 | -0.00(-8.05%) |
Apr 17, 2017 | 0.0080 | 0.0099 | 0.0079 | 0.0087 | 1,905,022 | +0.00(+10.13%) |
Apr 13, 2017 | 0.0086 | 0.0099 | 0.0078 | 0.0079 | 1,437,379 | -0.00(-8.14%) |
Apr 12, 2017 | 0.0086 | 0.0110 | 0.0079 | 0.0086 | 1,837,829 | +0.00(+0.00%) |
Apr 11, 2017 | 0.0089 | 0.0114 | 0.0086 | 0.0086 | 1,311,925 | -0.00(-4.44%) |
Apr 10, 2017 | 0.0100 | 0.0115 | 0.0085 | 0.0090 | 4,677,724 | -0.00(-21.74%) |
Apr 07, 2017 | 0.0172 | 0.0078 | 0.0115 | 9,056,543 | -0.01(-32.98%) | |
Apr 06, 2017 | 0.0170 | 0.0199 | 0.0141 | 0.0172 | 10,789,247 | +0.00(+7.25%) |
Apr 05, 2017 | 0.0145 | 0.0186 | 0.0130 | 0.0160 | 11,979,995 | +0.00(+30.08%) |
Apr 04, 2017 | 0.0116 | 0.0135 | 0.0112 | 0.0123 | 3,349,928 | +0.00(+9.82%) |
Apr 03, 2017 | 0.0120 | 0.0120 | 0.0098 | 0.0112 | 8,967,864 | +0.00(+17.89%) |
Mar 31, 2017 | 0.0100 | 0.0100 | 0.0080 | 0.0095 | 4,038,425 | +0.00(+3.34%) |
Mar 30, 2017 | 0.0094 | 0.0101 | 0.0076 | 0.0092 | 3,987,575 | -0.00(-2.20%) |
Mar 29, 2017 | 0.0083 | 0.0110 | 0.0081 | 0.0094 | 8,127,323 | +0.00(+18.99%) |
Mar 28, 2017 | 0.0076 | 0.0092 | 0.0071 | 0.0079 | 6,195,760 | +0.00(+0.00%) |
Mar 27, 2017 | 0.0260 | 0.0260 | 0.0050 | 0.0079 | 9,869,120 | +0.00(+58.00%) |
Mar 24, 2017 | 0.0058 | 0.0060 | 0.0048 | 0.0050 | 17,019,592 | -0.00(-12.28%) |
Mar 23, 2017 | 0.0065 | 0.0065 | 0.0052 | 0.0057 | 6,543,862 | -0.00(-9.52%) |
Mar 22, 2017 | 0.0068 | 0.0069 | 0.0051 | 0.0063 | 12,149,369 | -0.00(-8.70%) |
Mar 21, 2017 | 0.0070 | 0.0070 | 0.0061 | 0.0069 | 5,388,510 | +0.00(+0.00%) |
Mar 20, 2017 | 0.0070 | 0.0070 | 0.0055 | 0.0069 | 4,504,214 | +0.00(+16.95%) |
Mar 17, 2017 | 0.0059 | 0.0059 | 0.0051 | 0.0059 | 6,081,248 | +0.00(+5.36%) |
Mar 16, 2017 | 0.0075 | 0.0075 | 0.0050 | 0.0056 | 17,985,752 | -0.00(-25.33%) |
Mar 15, 2017 | 0.0060 | 0.0075 | 0.0050 | 0.0075 | 5,902,857 | +0.00(+10.29%) |
Mar 14, 2017 | 0.0067 | 0.0068 | 0.0058 | 0.0068 | 1,973,239 | -0.00(-5.56%) |
Mar 13, 2017 | 0.0063 | 0.0072 | 0.0057 | 0.0072 | 1,784,030 | +0.00(+24.14%) |
Mar 10, 2017 | 0.0070 | 0.0072 | 0.0057 | 0.0058 | 815,652 | -0.00(-13.43%) |
Mar 09, 2017 | 0.0071 | 0.0077 | 0.0063 | 0.0067 | 778,013 | -0.00(-4.29%) |
Mar 08, 2017 | 0.0068 | 0.0075 | 0.0060 | 0.0070 | 5,338,027 | -0.00(-2.78%) |
Mar 07, 2017 | 0.0077 | 0.0080 | 0.0068 | 0.0072 | 1,281,621 | -0.00(-6.49%) |
Mar 06, 2017 | 0.0080 | 0.0080 | 0.0068 | 0.0077 | 300,865 | -0.00(-4.94%) |
Mar 03, 2017 | 0.0078 | 0.0082 | 0.0075 | 0.0081 | 526,318 | +0.00(+5.19%) |
Mar 02, 2017 | 0.0075 | 0.0082 | 0.0070 | 0.0077 | 905,066 | -0.00(-3.75%) |