Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0134 | 0.0141 | 0.0130 | 0.0140 | 5,137,091 | +0.00(+4.48%) |
May 30, 2017 | 0.0135 | 0.0137 | 0.0130 | 0.0134 | 5,021,637 | -0.00(-2.19%) |
May 26, 2017 | 0.0138 | 0.0140 | 0.0132 | 0.0137 | 3,269,991 | -0.00(-2.14%) |
May 25, 2017 | 0.0137 | 0.0140 | 0.0134 | 0.0140 | 2,636,102 | +0.00(+0.14%) |
May 24, 2017 | 0.0140 | 0.0140 | 0.0135 | 0.0140 | 3,686,826 | +0.00(+2.04%) |
May 23, 2017 | 0.0136 | 0.0142 | 0.0136 | 0.0137 | 3,078,005 | +0.00(+0.29%) |
May 22, 2017 | 0.0130 | 0.0140 | 0.0130 | 0.0137 | 4,086,583 | -0.00(-1.01%) |
May 19, 2017 | 0.0139 | 0.0140 | 0.0135 | 0.0138 | 2,727,418 | -0.00(-0.72%) |
May 18, 2017 | 0.0142 | 0.0142 | 0.0132 | 0.0139 | 4,435,517 | +0.00(+0.72%) |
May 17, 2017 | 0.0141 | 0.0143 | 0.0135 | 0.0138 | 4,159,911 | -0.00(-1.85%) |
May 16, 2017 | 0.0140 | 0.0145 | 0.0130 | 0.0141 | 2,755,408 | +0.00(+0.58%) |
May 15, 2017 | 0.0128 | 0.0141 | 0.0107 | 0.0140 | 21,145,640 | +0.00(+7.53%) |
May 12, 2017 | 0.0135 | 0.0141 | 0.0130 | 0.0130 | 4,305,556 | -0.00(-3.70%) |
May 11, 2017 | 0.0136 | 0.0141 | 0.0130 | 0.0135 | 4,041,378 | +0.00(+0.37%) |
May 10, 2017 | 0.0152 | 0.0152 | 0.0125 | 0.0135 | 9,036,843 | -0.00(-13.95%) |
May 09, 2017 | 0.0155 | 0.0161 | 0.0145 | 0.0156 | 5,012,223 | -0.00(-1.70%) |
May 08, 2017 | 0.0140 | 0.0166 | 0.0140 | 0.0159 | 18,064,432 | +0.00(+13.99%) |
May 05, 2017 | 0.0125 | 0.0140 | 0.0123 | 0.0139 | 3,987,315 | +0.00(+11.59%) |
May 04, 2017 | 0.0130 | 0.0137 | 0.0122 | 0.0125 | 5,600,090 | -0.00(-3.85%) |
May 03, 2017 | 0.0143 | 0.0145 | 0.0125 | 0.0130 | 7,694,192 | -0.00(-2.99%) |
May 02, 2017 | 0.0123 | 0.0146 | 0.0120 | 0.0134 | 9,512,268 | +0.00(+8.94%) |
May 01, 2017 | 0.0136 | 0.0141 | 0.0121 | 0.0123 | 10,756,118 | -0.00(-10.55%) |
Apr 28, 2017 | 0.0140 | 0.0140 | 0.0128 | 0.0138 | 8,520,726 | -0.00(-1.79%) |
Apr 27, 2017 | 0.0152 | 0.0155 | 0.0132 | 0.0140 | 16,305,970 | -0.00(-7.16%) |
Apr 26, 2017 | 0.0160 | 0.0160 | 0.0146 | 0.0151 | 5,306,265 | +0.00(+0.53%) |
Apr 25, 2017 | 0.0155 | 0.0162 | 0.0141 | 0.0150 | 9,707,370 | -0.00(-2.60%) |
Apr 24, 2017 | 0.0166 | 0.0170 | 0.0151 | 0.0154 | 7,993,696 | -0.00(-7.23%) |
Apr 21, 2017 | 0.0165 | 0.0170 | 0.0157 | 0.0166 | 7,799,059 | +0.00(+0.61%) |
Apr 20, 2017 | 0.0170 | 0.0175 | 0.0151 | 0.0165 | 11,511,140 | -0.00(-1.79%) |
Apr 19, 2017 | 0.0123 | 0.0184 | 0.0123 | 0.0168 | 45,593,044 | +0.00(+33.33%) |
Apr 18, 2017 | 0.0170 | 0.0185 | 0.0123 | 0.0126 | 76,214,896 | -0.00(-25.00%) |
Apr 17, 2017 | 0.0192 | 0.0192 | 0.0143 | 0.0168 | 81,220,608 | -0.01(-31.90%) |
Apr 13, 2017 | 0.0262 | 0.0280 | 0.0235 | 0.0247 | 16,680,287 | -0.00(-3.25%) |
Apr 12, 2017 | 0.0270 | 0.0275 | 0.0240 | 0.0255 | 11,685,717 | -0.00(-5.56%) |
Apr 11, 2017 | 0.0268 | 0.0295 | 0.0268 | 0.0270 | 20,698,324 | -0.00(-2.88%) |
Apr 10, 2017 | 0.0244 | 0.0285 | 0.0233 | 0.0278 | 13,988,484 | +0.00(+12.55%) |
Apr 07, 2017 | 0.0255 | 0.0270 | 0.0225 | 0.0247 | 23,451,656 | -0.00(-5.00%) |
Apr 06, 2017 | 0.0270 | 0.0280 | 0.0245 | 0.0260 | 26,142,638 | -0.00(-4.87%) |
Apr 05, 2017 | 0.0265 | 0.0294 | 0.0235 | 0.0273 | 17,863,420 | -0.00(-0.51%) |
Apr 04, 2017 | 0.0248 | 0.0295 | 0.0218 | 0.0275 | 62,057,216 | +0.00(+11.21%) |
Apr 03, 2017 | 0.0177 | 0.0247 | 0.0173 | 0.0247 | 61,929,740 | +0.01(+42.77%) |
Mar 31, 2017 | 0.0185 | 0.0189 | 0.0170 | 0.0173 | 7,097,041 | +0.00(+1.47%) |
Mar 30, 2017 | 0.0182 | 0.0182 | 0.0163 | 0.0170 | 10,238,683 | -0.00(-5.28%) |
Mar 29, 2017 | 0.0185 | 0.0190 | 0.0170 | 0.0180 | 14,624,333 | +0.00(+0.00%) |
Mar 28, 2017 | 0.0170 | 0.0188 | 0.0160 | 0.0180 | 20,282,598 | +0.00(+11.11%) |
Mar 27, 2017 | 0.0151 | 0.0180 | 0.0143 | 0.0162 | 12,256,669 | +0.00(+5.19%) |
Mar 24, 2017 | 0.0145 | 0.0162 | 0.0135 | 0.0154 | 13,078,204 | +0.00(+9.22%) |
Mar 23, 2017 | 0.0120 | 0.0166 | 0.0110 | 0.0141 | 12,884,911 | +0.00(+17.50%) |
Mar 22, 2017 | 0.0120 | 0.0123 | 0.0100 | 0.0120 | 11,993,828 | +0.00(+2.56%) |
Mar 21, 2017 | 0.0135 | 0.0140 | 0.0110 | 0.0117 | 11,352,918 | -0.00(-12.03%) |
Mar 20, 2017 | 0.0132 | 0.0148 | 0.0125 | 0.0133 | 11,040,050 | -0.00(-5.00%) |
Mar 17, 2017 | 0.0146 | 0.0150 | 0.0126 | 0.0140 | 23,091,170 | -0.00(-3.38%) |
Mar 16, 2017 | 0.0123 | 0.0150 | 0.0100 | 0.0145 | 40,127,492 | +0.00(+19.75%) |
Mar 15, 2017 | 0.0082 | 0.0125 | 0.0081 | 0.0121 | 52,588,820 | +0.00(+51.25%) |
Mar 14, 2017 | 0.0090 | 0.0090 | 0.0079 | 0.0080 | 6,949,771 | -0.00(-8.05%) |
Mar 13, 2017 | 0.0088 | 0.0091 | 0.0080 | 0.0087 | 7,872,488 | +0.00(+2.59%) |
Mar 10, 2017 | 0.0084 | 0.0091 | 0.0076 | 0.0085 | 27,317,368 | -0.00(-1.40%) |
Mar 09, 2017 | 0.0080 | 0.0090 | 0.0080 | 0.0086 | 9,670,379 | +0.00(+6.17%) |
Mar 08, 2017 | 0.0082 | 0.0087 | 0.0080 | 0.0081 | 9,633,865 | -0.00(-3.57%) |
Mar 07, 2017 | 0.0094 | 0.0094 | 0.0082 | 0.0084 | 8,418,182 | -0.00(-7.28%) |
Mar 06, 2017 | 0.0090 | 0.0091 | 0.0082 | 0.0091 | 7,902,783 | +0.00(+6.59%) |
Mar 03, 2017 | 0.0090 | 0.0094 | 0.0080 | 0.0085 | 6,062,570 | -0.00(-6.59%) |
Mar 02, 2017 | 0.0083 | 0.0091 | 0.0078 | 0.0091 | 7,780,387 | +0.00(+9.64%) |