Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 0.0250 | 0.0250 | 0.0240 | 0.0249 | 675,659 | -0.00(-0.36%) |
Apr 28, 2016 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 633,293 | +0.00(+3.73%) |
Apr 27, 2016 | 0.0249 | 0.0250 | 0.0241 | 0.0241 | 321,051 | -0.00(-5.08%) |
Apr 26, 2016 | 0.0253 | 0.0260 | 0.0241 | 0.0254 | 525,027 | -0.00(-0.43%) |
Apr 25, 2016 | 0.0265 | 0.0266 | 0.0245 | 0.0255 | 339,373 | -0.00(-3.77%) |
Apr 22, 2016 | 0.0250 | 0.0267 | 0.0242 | 0.0265 | 695,703 | -0.00(-1.49%) |
Apr 21, 2016 | 0.0250 | 0.0269 | 0.0241 | 0.0269 | 1,439,360 | +0.00(+3.46%) |
Apr 20, 2016 | 0.0265 | 0.0265 | 0.0250 | 0.0260 | 681,097 | +0.00(+3.59%) |
Apr 19, 2016 | 0.0255 | 0.0275 | 0.0250 | 0.0251 | 856,880 | -0.00(-7.04%) |
Apr 18, 2016 | 0.0280 | 0.0285 | 0.0253 | 0.0270 | 1,219,999 | -0.00(-3.57%) |
Apr 15, 2016 | 0.0275 | 0.0280 | 0.0251 | 0.0280 | 1,819,235 | +0.00(+1.82%) |
Apr 14, 2016 | 0.0275 | 0.0279 | 0.0260 | 0.0275 | 732,184 | +0.00(+0.00%) |
Apr 13, 2016 | 0.0262 | 0.0275 | 0.0251 | 0.0275 | 1,797,338 | +0.00(+1.85%) |
Apr 12, 2016 | 0.0301 | 0.0302 | 0.0254 | 0.0270 | 3,914,275 | -0.00(-9.09%) |
Apr 11, 2016 | 0.0335 | 0.0340 | 0.0296 | 0.0297 | 8,240,750 | +0.00(+0.68%) |
Apr 08, 2016 | 0.0275 | 0.0298 | 0.0250 | 0.0295 | 1,987,497 | +0.00(+9.26%) |
Apr 07, 2016 | 0.0290 | 0.0290 | 0.0248 | 0.0270 | 848,600 | -0.00(-6.90%) |
Apr 06, 2016 | 0.0267 | 0.0294 | 0.0267 | 0.0290 | 870,725 | +0.00(+0.00%) |
Apr 05, 2016 | 0.0285 | 0.0298 | 0.0251 | 0.0290 | 1,999,750 | +0.00(+0.00%) |
Apr 04, 2016 | 0.0330 | 0.0355 | 0.0275 | 0.0290 | 2,996,738 | -0.00(-9.37%) |
Apr 01, 2016 | 0.0300 | 0.0340 | 0.0290 | 0.0320 | 1,074,074 | +0.00(+1.59%) |
Mar 31, 2016 | 0.0330 | 0.0349 | 0.0291 | 0.0315 | 1,446,207 | -0.00(-3.08%) |
Mar 30, 2016 | 0.0290 | 0.0345 | 0.0252 | 0.0325 | 4,227,134 | +0.00(+10.17%) |
Mar 29, 2016 | 0.0280 | 0.0300 | 0.0250 | 0.0295 | 1,679,421 | +0.00(+5.36%) |
Mar 28, 2016 | 0.0210 | 0.0280 | 0.0210 | 0.0280 | 1,922,619 | +0.00(+16.67%) |
Mar 24, 2016 | 0.0240 | 0.0240 | 0.0240 | 0 | +0.00(+4.80%) | |
Mar 23, 2016 | 0.0230 | 0.0230 | 0.0206 | 0.0229 | 287,918 | -0.00(-0.43%) |
Mar 22, 2016 | 0.0225 | 0.0270 | 0.0215 | 0.0230 | 1,535,737 | -0.00(-4.96%) |
Mar 21, 2016 | 0.0265 | 0.0280 | 0.0237 | 0.0242 | 522,255 | -0.00(-8.68%) |
Mar 18, 2016 | 0.0233 | 0.0270 | 0.0233 | 0.0265 | 314,223 | +0.00(+12.77%) |
Mar 17, 2016 | 0.0250 | 0.0268 | 0.0220 | 0.0235 | 74,331 | -0.00(-10.98%) |
Mar 16, 2016 | 0.0239 | 0.0265 | 0.0200 | 0.0264 | 1,282,158 | +0.00(+6.02%) |
Mar 15, 2016 | 0.0280 | 0.0280 | 0.0230 | 0.0249 | 2,481,304 | -0.00(-4.23%) |
Mar 14, 2016 | 0.0261 | 0.0309 | 0.0260 | 0.0260 | 1,600,086 | -0.00(-10.96%) |
Mar 11, 2016 | 0.0273 | 0.0294 | 0.0251 | 0.0292 | 1,227,195 | -0.00(-1.02%) |
Mar 10, 2016 | 0.0295 | 0.0300 | 0.0273 | 0.0295 | 775,403 | -0.00(-7.81%) |
Mar 09, 2016 | 0.0320 | 0.0349 | 0.0290 | 0.0320 | 1,063,791 | +0.00(+0.00%) |
Mar 08, 2016 | 0.0270 | 0.0390 | 0.0270 | 0.0320 | 4,685,721 | +0.01(+18.52%) |
Mar 07, 2016 | 0.0270 | 0.0275 | 0.0260 | 0.0270 | 664,038 | +0.00(+0.00%) |
Mar 04, 2016 | 0.0252 | 0.0270 | 0.0252 | 0.0270 | 274,434 | +0.00(+3.85%) |
Mar 03, 2016 | 0.0267 | 0.0290 | 0.0260 | 0.0260 | 603,684 | -0.00(-3.70%) |
Mar 02, 2016 | 0.0260 | 0.0275 | 0.0250 | 0.0270 | 778,798 | +0.00(+3.85%) |
Mar 01, 2016 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 337,780 | +0.00(+1.96%) |
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%) |
Dec 01, 2015 | 0.0211 | 0.0230 | 0.0161 | 0.0215 | 4,722,308 | -0.00(-2.27%) |
Nov 30, 2015 | 0.0210 | 0.0250 | 0.0210 | 0.0220 | 1,481,560 | -0.00(-8.33%) |
Nov 27, 2015 | 0.0240 | 0.0299 | 0.0220 | 0.0240 | 178,751 | -0.00(-4.00%) |
Nov 25, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-10.71%) | |
Nov 24, 2015 | 0.0210 | 0.0348 | 0.0210 | 0.0280 | 246,737 | +0.01(+21.74%) |
Nov 23, 2015 | 0.0179 | 0.0230 | 1,845,408 | +0.00(+0.00%) | ||
Nov 20, 2015 | 0.0240 | 0.0260 | 0.0200 | 0.0230 | 1,286,347 | -0.00(-8.00%) |
Nov 19, 2015 | 0.0279 | 0.0279 | 0.0222 | 0.0250 | 264,531 | -0.00(-10.39%) |
Nov 18, 2015 | 0.0320 | 0.0320 | 0.0206 | 0.0279 | 2,108,162 | -0.01(-15.45%) |
Nov 17, 2015 | 0.0400 | 0.0400 | 0.0302 | 0.0330 | 927,658 | -0.01(-17.50%) |
Nov 16, 2015 | 0.0495 | 0.0499 | 0.0400 | 0.0400 | 500,857 | -0.01(-19.84%) |
Nov 13, 2015 | 0.0450 | 0.0499 | 0.0348 | 0.0499 | 1,535,963 | +0.01(+13.41%) |
Nov 12, 2015 | 0.0458 | 0.0479 | 0.0430 | 0.0440 | 327,083 | -0.00(-3.72%) |
Nov 11, 2015 | 0.0490 | 0.0520 | 0.0451 | 0.0457 | 262,299 | -0.00(-8.60%) |
Nov 10, 2015 | 0.0470 | 0.0500 | 0.0431 | 0.0500 | 191,785 | +0.00(+4.17%) |
Nov 09, 2015 | 0.0510 | 0.0510 | 0.0470 | 0.0480 | 162,550 | -0.00(-7.69%) |
Nov 06, 2015 | 0.0520 | 0.0520 | 0.0485 | 0.0520 | 76,727 | +0.00(+0.00%) |
Nov 05, 2015 | 0.0515 | 0.0530 | 0.0480 | 0.0520 | 93,920 | -0.00(-1.70%) |
Nov 04, 2015 | 0.0520 | 0.0530 | 0.0490 | 0.0529 | 214,029 | +0.00(+7.96%) |
Nov 03, 2015 | 0.0465 | 0.0550 | 0.0465 | 0.0490 | 252,890 | -0.00(-2.00%) |
Nov 02, 2015 | 0.0475 | 0.0500 | 0.0450 | 0.0500 | 380,888 | +0.00(+0.00%) |
Oct 30, 2015 | 0.0400 | 0.0510 | 0.0400 | 0.0500 | 370,293 | +0.00(+0.20%) |
Oct 29, 2015 | 0.0475 | 0.0500 | 0.0430 | 0.0499 | 480,792 | +0.00(+8.48%) |
Oct 28, 2015 | 0.0430 | 0.0560 | 0.0425 | 0.0460 | 1,308,626 | +0.00(+2.22%) |
Oct 27, 2015 | 0.0455 | 0.0495 | 0.0410 | 0.0450 | 560,337 | -0.01(-10.00%) |
Oct 26, 2015 | 0.0615 | 0.0660 | 0.0450 | 0.0500 | 1,419,584 | -0.02(-24.24%) |
Oct 23, 2015 | 0.0657 | 0.0697 | 0.0615 | 0.0660 | 397,657 | -0.00(-2.94%) |
Oct 22, 2015 | 0.0667 | 0.0700 | 0.0620 | 0.0680 | 171,675 | +0.00(+2.26%) |
Oct 21, 2015 | 0.0700 | 0.0700 | 0.0665 | 0.0665 | 136,483 | -0.00(-5.00%) |
Oct 20, 2015 | 0.0745 | 0.0800 | 0.0700 | 0.0700 | 706,904 | +0.00(+0.00%) |
Oct 19, 2015 | 0.0850 | 0.0920 | 0.0700 | 0.0700 | 511,439 | -0.02(-22.22%) |
Oct 16, 2015 | 0.0850 | 0.0950 | 0.0750 | 0.0900 | 273,614 | -0.01(-5.36%) |
Oct 15, 2015 | 0.1070 | 0.1100 | 0.0900 | 0.0951 | 330,926 | -0.01(-13.55%) |
Oct 14, 2015 | 0.1099 | 0.1100 | 0.1010 | 0.1100 | 133,515 | -0.00(-3.51%) |
Oct 13, 2015 | 0.1200 | 0.1300 | 0.1000 | 0.1140 | 130,521 | -0.01(-5.00%) |
Oct 12, 2015 | 0.1300 | 0.1300 | 0.1000 | 0.1200 | 34,456 | +0.02(+15.38%) |
Oct 09, 2015 | 0.1050 | 0.1200 | 0.0950 | 0.1040 | 325,746 | -0.00(-0.95%) |
Oct 08, 2015 | 0.1300 | 0.1450 | 0.0910 | 0.1050 | 297,383 | -0.04(-27.59%) |
Oct 07, 2015 | 0.1990 | 0.2450 | 0.1200 | 0.1450 | 384,680 | -0.06(-27.50%) |
Oct 06, 2015 | 0.1500 | 0.2500 | 0.1350 | 0.2000 | 240,563 | +0.06(+42.86%) |
Oct 05, 2015 | 0.0850 | 0.1500 | 0.0850 | 0.1400 | 100,216 | +0.06(+64.71%) |