Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0540 | 0.0549 | 0.0460 | 0.0510 | 1,380,824 | -0.00(-3.95%) |
Apr 27, 2017 | 0.0590 | 0.0679 | 0.0510 | 0.0531 | 6,487,130 | -0.00(-6.84%) |
Apr 26, 2017 | 0.0459 | 0.0570 | 0.0452 | 0.0570 | 4,853,013 | +0.01(+26.39%) |
Apr 25, 2017 | 0.0446 | 0.0460 | 0.0435 | 0.0451 | 339,699 | +0.00(+2.27%) |
Apr 24, 2017 | 0.0465 | 0.0470 | 0.0420 | 0.0441 | 1,849,044 | -0.00(-5.16%) |
Apr 21, 2017 | 0.0385 | 0.0469 | 0.0375 | 0.0465 | 3,886,800 | +0.01(+22.37%) |
Apr 20, 2017 | 0.0401 | 0.0408 | 0.0380 | 0.0380 | 1,423,953 | -0.00(-5.24%) |
Apr 19, 2017 | 0.0405 | 0.0420 | 0.0401 | 0.0401 | 1,307,513 | -0.00(-0.99%) |
Apr 18, 2017 | 0.0410 | 0.0415 | 0.0401 | 0.0405 | 667,328 | -0.00(-1.22%) |
Apr 17, 2017 | 0.0417 | 0.0430 | 0.0410 | 0.0410 | 660,982 | -0.00(-1.09%) |
Apr 13, 2017 | 0.0405 | 0.0420 | 0.0390 | 0.0415 | 1,059,652 | +0.00(+2.35%) |
Apr 12, 2017 | 0.0407 | 0.0433 | 0.0400 | 0.0405 | 950,789 | +0.00(+0.75%) |
Apr 11, 2017 | 0.0411 | 0.0430 | 0.0390 | 0.0402 | 4,576,066 | -0.00(-1.83%) |
Apr 10, 2017 | 0.0434 | 0.0434 | 0.0400 | 0.0410 | 1,341,639 | -0.00(-0.68%) |
Apr 07, 2017 | 0.0414 | 0.0439 | 0.0401 | 0.0412 | 2,162,159 | -0.00(-1.60%) |
Apr 06, 2017 | 0.0405 | 0.0430 | 0.0397 | 0.0419 | 1,931,064 | +0.00(+6.35%) |
Apr 05, 2017 | 0.0390 | 0.0410 | 0.0385 | 0.0394 | 850,445 | -0.00(-1.50%) |
Apr 04, 2017 | 0.0405 | 0.0510 | 0.0383 | 0.0400 | 2,693,468 | +0.00(+1.27%) |
Apr 03, 2017 | 0.0430 | 0.0430 | 0.0375 | 0.0395 | 1,443,944 | -0.00(-7.93%) |
Mar 31, 2017 | 0.0400 | 0.0430 | 0.0350 | 0.0429 | 3,460,932 | +0.01(+15.63%) |
Mar 30, 2017 | 0.0450 | 0.0489 | 0.0360 | 0.0371 | 4,539,082 | -0.01(-21.06%) |
Mar 29, 2017 | 0.0470 | 0.0500 | 0.0425 | 0.0470 | 2,750,697 | -0.00(-3.69%) |
Mar 28, 2017 | 0.0500 | 0.0509 | 0.0468 | 0.0488 | 3,813,586 | -0.00(-4.13%) |
Mar 27, 2017 | 0.0560 | 0.0580 | 0.0470 | 0.0509 | 3,679,416 | -0.01(-11.48%) |
Mar 24, 2017 | 0.0374 | 0.0600 | 0.0359 | 0.0575 | 16,837,408 | +0.02(+50.76%) |
Mar 23, 2017 | 0.0398 | 0.0398 | 0.0311 | 0.0381 | 1,656,973 | +0.00(+0.37%) |
Mar 22, 2017 | 0.0400 | 0.0400 | 0.0375 | 0.0380 | 1,573,841 | -0.00(-4.76%) |
Mar 21, 2017 | 0.0395 | 0.0399 | 0.0345 | 0.0399 | 3,727,911 | +0.01(+15.65%) |
Mar 20, 2017 | 0.0299 | 0.0391 | 0.0290 | 0.0345 | 2,823,270 | +0.00(+15.38%) |
Mar 17, 2017 | 0.0280 | 0.0300 | 0.0276 | 0.0299 | 1,506,243 | +0.00(+6.79%) |
Mar 16, 2017 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 508,430 | +0.00(+0.18%) |
Mar 15, 2017 | 0.0299 | 0.0300 | 0.0277 | 0.0279 | 1,522,822 | -0.00(-6.52%) |
Mar 14, 2017 | 0.0300 | 0.0300 | 0.0280 | 0.0299 | 1,145,170 | +0.00(+4.91%) |
Mar 13, 2017 | 0.0290 | 0.0298 | 0.0280 | 0.0285 | 1,157,263 | -0.00(-1.72%) |
Mar 10, 2017 | 0.0286 | 0.0300 | 0.0274 | 0.0290 | 954,767 | +0.00(+0.00%) |
Mar 09, 2017 | 0.0299 | 0.0300 | 0.0266 | 0.0290 | 1,143,981 | +0.00(+0.00%) |
Mar 08, 2017 | 0.0280 | 0.0290 | 0.0261 | 0.0290 | 560,811 | +0.00(+8.61%) |
Mar 07, 2017 | 0.0290 | 0.0290 | 0.0267 | 0.0267 | 1,830,473 | -0.00(-5.65%) |
Mar 06, 2017 | 0.0298 | 0.0300 | 0.0240 | 0.0283 | 4,870,120 | +0.00(+4.81%) |
Mar 03, 2017 | 0.0232 | 0.0275 | 0.0224 | 0.0270 | 3,660,083 | +0.00(+14.89%) |
Mar 02, 2017 | 0.0270 | 0.0300 | 0.0190 | 0.0235 | 13,416,387 | -0.00(-14.91%) |
Mar 01, 2017 | 0.0430 | 0.0440 | 0.0260 | 0.0276 | 9,182,300 | -0.01(-30.45%) |
Feb 28, 2017 | 0.0326 | 0.0430 | 0.0300 | 0.0397 | 6,041,104 | +0.01(+32.37%) |
Feb 27, 2017 | 0.0260 | 0.0500 | 0.0250 | 0.0300 | 8,836,053 | +0.00(+20.00%) |
Feb 24, 2017 | 0.0255 | 0.0268 | 0.0205 | 0.0250 | 1,916,065 | -0.00(-3.10%) |
Feb 23, 2017 | 0.0195 | 0.0270 | 0.0185 | 0.0258 | 12,022,592 | +0.01(+35.79%) |
Feb 22, 2017 | 0.0200 | 0.0200 | 0.0183 | 0.0190 | 873,205 | +0.00(+1.60%) |
Feb 21, 2017 | 0.0190 | 0.0205 | 0.0186 | 0.0187 | 1,375,533 | -0.00(-2.86%) |
Feb 17, 2017 | 0.0192 | 0.0192 | 0.0192 | 0 | +0.00(+3.49%) | |
Feb 16, 2017 | 0.0189 | 0.0205 | 0.0185 | 0.0186 | 1,043,083 | -0.00(-4.12%) |
Feb 15, 2017 | 0.0185 | 0.0210 | 0.0183 | 0.0194 | 2,645,427 | -0.00(-0.51%) |
Feb 14, 2017 | 0.0183 | 0.0210 | 0.0183 | 0.0195 | 724,382 | -0.00(-2.50%) |
Feb 13, 2017 | 0.0172 | 0.0200 | 0.0172 | 0.0200 | 1,958,617 | +0.00(+16.96%) |
Feb 10, 2017 | 0.0212 | 0.0212 | 0.0170 | 0.0171 | 3,819,495 | -0.00(-21.20%) |
Feb 09, 2017 | 0.0189 | 0.0240 | 0.0189 | 0.0217 | 5,024,470 | +0.00(+14.81%) |
Feb 08, 2017 | 0.0200 | 0.0200 | 0.0175 | 0.0189 | 2,468,288 | -0.00(-5.50%) |
Feb 07, 2017 | 0.0172 | 0.0209 | 0.0172 | 0.0200 | 6,634,781 | +0.00(+16.28%) |
Feb 06, 2017 | 0.0180 | 0.0180 | 0.0170 | 0.0172 | 900,286 | +0.00(+1.18%) |
Feb 03, 2017 | 0.0167 | 0.0178 | 0.0167 | 0.0170 | 1,190,331 | +0.00(+0.00%) |
Feb 02, 2017 | 0.0165 | 0.0176 | 0.0165 | 0.0170 | 531,389 | +0.00(+0.00%) |