Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 0.0269 | 0.0274 | 0.0250 | 0.0255 | 1,055,916 | -0.00(-5.20%) |
Feb 26, 2016 | 0.0210 | 0.0290 | 0.0210 | 0.0269 | 2,644,506 | -0.00(-2.18%) |
Feb 25, 2016 | 0.0250 | 0.0275 | 0.0250 | 0.0275 | 724,484 | +0.00(+9.13%) |
Feb 24, 2016 | 0.0270 | 0.0270 | 0.0250 | 0.0252 | 1,103,212 | -0.00(-6.67%) |
Feb 23, 2016 | 0.0245 | 0.0275 | 0.0235 | 0.0270 | 1,962,277 | +0.00(+8.00%) |
Feb 22, 2016 | 0.0252 | 0.0275 | 0.0250 | 0.0250 | 695,191 | -0.00(-3.85%) |
Feb 19, 2016 | 0.0280 | 0.0300 | 0.0250 | 0.0260 | 710,750 | -0.00(-7.14%) |
Feb 18, 2016 | 0.0280 | 0.0320 | 0.0251 | 0.0280 | 423,659 | -0.00(-1.75%) |
Feb 17, 2016 | 0.0270 | 0.0300 | 0.0269 | 0.0285 | 599,253 | +0.00(+3.64%) |
Feb 16, 2016 | 0.0260 | 0.0275 | 0.0252 | 0.0275 | 452,071 | +0.00(+3.77%) |
Feb 12, 2016 | 0.0265 | 0.0265 | 0.0265 | 0 | +0.00(+0.00%) | |
Feb 11, 2016 | 0.0269 | 0.0279 | 0.0260 | 0.0265 | 371,047 | -0.00(-1.49%) |
Feb 10, 2016 | 0.0265 | 0.0300 | 0.0229 | 0.0269 | 1,529,335 | +0.00(+1.51%) |
Feb 09, 2016 | 0.0260 | 0.0269 | 0.0239 | 0.0265 | 635,772 | -0.00(-1.85%) |
Feb 08, 2016 | 0.0270 | 0.0350 | 0.0260 | 0.0270 | 1,101,126 | -0.00(-1.82%) |
Feb 05, 2016 | 0.0265 | 0.0290 | 0.0257 | 0.0275 | 344,659 | +0.00(+1.85%) |
Feb 04, 2016 | 0.0270 | 0.0289 | 0.0265 | 0.0270 | 670,465 | +0.00(+1.89%) |
Feb 03, 2016 | 0.0275 | 0.0280 | 0.0260 | 0.0265 | 577,225 | +0.00(+1.92%) |
Feb 02, 2016 | 0.0269 | 0.0284 | 0.0260 | 0.0260 | 673,766 | -0.00(-8.77%) |
Feb 01, 2016 | 0.0300 | 0.0300 | 0.0260 | 0.0285 | 1,015,132 | -0.00(-2.73%) |
Jan 29, 2016 | 0.0295 | 0.0320 | 0.0270 | 0.0293 | 1,351,247 | +0.00(+2.45%) |
Jan 28, 2016 | 0.0279 | 0.0300 | 0.0240 | 0.0286 | 1,098,321 | +0.00(+2.14%) |
Jan 27, 2016 | 0.0267 | 0.0280 | 0.0262 | 0.0280 | 168,286 | -0.00(-3.45%) |
Jan 26, 2016 | 0.0290 | 0.0290 | 0.0260 | 0.0290 | 355,347 | -0.00(-2.72%) |
Jan 25, 2016 | 0.0300 | 0.0310 | 0.0280 | 0.0298 | 295,630 | +0.00(+6.46%) |
Jan 22, 2016 | 0.0269 | 0.0280 | 0.0260 | 0.0280 | 475,762 | +0.00(+7.69%) |
Jan 21, 2016 | 0.0280 | 0.0295 | 0.0260 | 0.0260 | 259,951 | -0.00(-13.33%) |
Jan 20, 2016 | 0.0350 | 0.0350 | 0.0283 | 0.0300 | 493,908 | -0.00(-11.76%) |
Jan 19, 2016 | 0.0348 | 0.0350 | 0.0295 | 0.0340 | 1,272,928 | -0.00(-2.30%) |
Jan 15, 2016 | 0.0348 | 0.0348 | 0.0348 | 0 | +0.00(+11.54%) | |
Jan 14, 2016 | 0.0285 | 0.0400 | 0.0276 | 0.0312 | 656,085 | +0.00(+4.00%) |
Jan 13, 2016 | 0.0320 | 0.0320 | 0.0285 | 0.0300 | 506,666 | -0.00(-6.25%) |
Jan 12, 2016 | 0.0300 | 0.0329 | 0.0290 | 0.0320 | 452,937 | -0.00(-1.54%) |
Jan 11, 2016 | 0.0345 | 0.0345 | 0.0300 | 0.0325 | 493,519 | -0.00(-5.80%) |
Jan 08, 2016 | 0.0345 | 0.0355 | 0.0335 | 0.0345 | 204,141 | -0.00(-3.36%) |
Jan 07, 2016 | 0.0375 | 0.0400 | 0.0345 | 0.0357 | 450,259 | -0.00(-0.83%) |
Jan 06, 2016 | 0.0395 | 0.0400 | 0.0350 | 0.0360 | 171,720 | -0.01(-16.28%) |
Jan 05, 2016 | 0.0430 | 0.0430 | 0.0311 | 0.0430 | 1,347,095 | +0.00(+0.00%) |
Jan 04, 2016 | 0.0484 | 0.0490 | 0.0420 | 0.0430 | 131,965 | -0.00(-10.04%) |
Dec 31, 2015 | 0.0478 | 0.0478 | 0.0478 | 0 | +0.00(+8.64%) | |
Dec 30, 2015 | 0.0336 | 0.0440 | 0.0331 | 0.0440 | 521,408 | +0.01(+15.79%) |
Dec 29, 2015 | 0.0331 | 0.0400 | 0.0311 | 0.0380 | 232,412 | -0.00(-5.00%) |
Dec 28, 2015 | 0.0340 | 0.0400 | 0.0301 | 0.0400 | 71,132 | +0.01(+25.00%) |
Dec 24, 2015 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+9.97%) | |
Dec 23, 2015 | 0.0290 | 0.0340 | 0.0290 | 0.0291 | 661,041 | -0.00(-8.78%) |
Dec 22, 2015 | 0.0290 | 0.0320 | 0.0290 | 0.0319 | 326,297 | -0.00(-0.31%) |
Dec 21, 2015 | 0.0295 | 0.0324 | 0.0290 | 0.0320 | 198,880 | +0.00(+0.00%) |
Dec 18, 2015 | 0.0301 | 0.0359 | 0.0290 | 0.0320 | 475,572 | +0.00(+6.31%) |
Dec 17, 2015 | 0.0290 | 0.0370 | 0.0290 | 0.0301 | 837,560 | -0.00(-14.00%) |
Dec 16, 2015 | 0.0350 | 0.0470 | 0.0295 | 0.0350 | 922,111 | +0.00(+2.94%) |
Dec 15, 2015 | 0.0430 | 0.0430 | 0.0321 | 0.0340 | 353,693 | -0.00(-12.14%) |
Dec 14, 2015 | 0.0450 | 0.0500 | 0.0311 | 0.0387 | 280,750 | -0.01(-14.00%) |
Dec 11, 2015 | 0.0351 | 0.0500 | 0.0331 | 0.0450 | 288,356 | +0.01(+25.00%) |
Dec 10, 2015 | 0.0350 | 0.0400 | 0.0319 | 0.0360 | 708,563 | +0.00(+2.86%) |
Dec 09, 2015 | 0.0328 | 0.0370 | 0.0315 | 0.0350 | 685,024 | +0.00(+7.69%) |
Dec 08, 2015 | 0.0270 | 0.0340 | 0.0270 | 0.0325 | 900,069 | +0.01(+31.05%) |
Dec 07, 2015 | 0.0230 | 0.0269 | 0.0230 | 0.0248 | 221,286 | -0.00(-2.75%) |
Dec 04, 2015 | 0.0205 | 0.0290 | 0.0205 | 0.0255 | 2,776,583 | +0.01(+27.50%) |
Dec 03, 2015 | 0.0200 | 0.0220 | 0.0195 | 0.0200 | 910,487 | -0.00(-9.09%) |
Dec 02, 2015 | 0.0200 | 0.0220 | 0.0190 | 0.0220 | 502,715 | +0.00(+2.33%) |