Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 0.0192 | 0.0198 | 0.0179 | 0.0190 | 1,163,040 | -0.00(-1.04%) |
Apr 28, 2016 | 0.0182 | 0.0194 | 0.0175 | 0.0192 | 539,100 | +0.00(+20.00%) |
Apr 27, 2016 | 0.0190 | 0.0194 | 0.0160 | 0.0160 | 869,197 | -0.00(-17.53%) |
Apr 26, 2016 | 0.0170 | 0.0195 | 0.0170 | 0.0194 | 1,079,653 | +0.00(+4.86%) |
Apr 25, 2016 | 0.0170 | 0.0185 | 0.0150 | 0.0185 | 1,595,199 | +0.00(+8.82%) |
Apr 22, 2016 | 0.0160 | 0.0170 | 0.0156 | 0.0170 | 1,043,815 | +0.00(+1.13%) |
Apr 21, 2016 | 0.0170 | 0.0170 | 0.0146 | 0.0168 | 794,035 | +0.00(+8.45%) |
Apr 20, 2016 | 0.0160 | 0.0165 | 0.0150 | 0.0155 | 1,020,400 | -0.00(-3.13%) |
Apr 19, 2016 | 0.0150 | 0.0160 | 0.0142 | 0.0160 | 537,341 | +0.00(+0.00%) |
Apr 18, 2016 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 1,064,912 | +0.00(+0.00%) |
Apr 15, 2016 | 0.0160 | 0.0160 | 0.0142 | 0.0160 | 1,315,288 | -0.00(-1.23%) |
Apr 14, 2016 | 0.0144 | 0.0162 | 0.0129 | 0.0162 | 1,228,747 | +0.00(+15.71%) |
Apr 13, 2016 | 0.0137 | 0.0144 | 0.0130 | 0.0140 | 229,000 | +0.00(+2.19%) |
Apr 12, 2016 | 0.0138 | 0.0140 | 0.0100 | 0.0137 | 1,784,317 | -0.00(-2.14%) |
Apr 11, 2016 | 0.0114 | 0.0140 | 0.0114 | 0.0140 | 465,845 | +0.00(+19.66%) |
Apr 08, 2016 | 0.0100 | 0.0117 | 0.0100 | 0.0117 | 84,000 | +0.00(+15.96%) |
Apr 07, 2016 | 0.0100 | 0.0101 | 0.0100 | 0.0101 | 20,000 | -0.00(-3.90%) |
Apr 06, 2016 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 145,000 | +0.00(+34.62%) |
Apr 04, 2016 | 0.0078 | 0.0078 | 0.0078 | 0 | +0.00(+2.63%) | |
Apr 01, 2016 | 0.0110 | 0.0110 | 0.0076 | 0.0076 | 26,795 | -0.00(-24.00%) |
Mar 30, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-9.09%) | |
Mar 29, 2016 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 158,200 | +0.00(+0.00%) |
Mar 28, 2016 | 0.0110 | 0.0111 | 0.0070 | 0.0110 | 418,313 | +0.00(+0.00%) |
Mar 24, 2016 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+29.38%) | |
Mar 23, 2016 | 0.0099 | 0.0099 | 0.0085 | 0.0085 | 786,521 | -0.00(-14.98%) |
Mar 21, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+5.26%) | |
Mar 18, 2016 | 0.0095 | 0.0095 | 0.0083 | 0.0095 | 75,168 | +0.00(+0.00%) |
Mar 17, 2016 | 0.0095 | 0.0095 | 0.0085 | 0.0095 | 117,500 | +0.00(+6.74%) |
Mar 16, 2016 | 0.0095 | 0.0095 | 0.0088 | 0.0089 | 379,140 | -0.00(-1.11%) |
Mar 14, 2016 | 0.0090 | 0.0090 | 0.0090 | 0 | -0.00(-8.26%) | |
Mar 11, 2016 | 0.0100 | 0.0110 | 0.0091 | 0.0098 | 212,700 | -0.00(-9.25%) |
Mar 10, 2016 | 0.0092 | 0.0110 | 0.0091 | 0.0108 | 212,937 | +0.00(+8.10%) |
Mar 09, 2016 | 0.0100 | 0.0100 | 0.0098 | 0.0100 | 165,000 | -0.00(-9.09%) |
Mar 08, 2016 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 6,200 | -0.00(-5.98%) |
Mar 07, 2016 | 0.0122 | 0.0122 | 0.0091 | 0.0117 | 28,250 | -0.00(-0.85%) |
Mar 04, 2016 | 0.0110 | 0.0118 | 0.0118 | 17,175 | +0.00(+7.27%) | |
Mar 03, 2016 | 0.0110 | 0.0125 | 0.0101 | 0.0110 | 175,999 | +0.00(+4.76%) |
Mar 02, 2016 | 0.0124 | 0.0125 | 0.0105 | 0.0105 | 56,200 | -0.00(-15.32%) |
Mar 01, 2016 | 0.0119 | 0.0124 | 0.0110 | 0.0124 | 45,251 | +0.00(+4.20%) |
Feb 29, 2016 | 0.0125 | 0.0125 | 0.0101 | 0.0119 | 46,646 | -0.00(-7.75%) |
Feb 26, 2016 | 0.0130 | 0.0130 | 0.0120 | 0.0129 | 255,811 | +0.00(+3.20%) |
Feb 25, 2016 | 0.0129 | 0.0134 | 0.0125 | 0.0125 | 114,255 | +0.00(+0.00%) |
Feb 24, 2016 | 0.0125 | 0.0125 | 0.0123 | 0.0125 | 40,500 | -0.00(-3.10%) |
Feb 23, 2016 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 11,245 | +0.00(+3.20%) |
Feb 22, 2016 | 0.0123 | 0.0125 | 0.0123 | 0.0125 | 50,000 | +0.00(+0.00%) |
Feb 19, 2016 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 14,000 | -0.00(-7.41%) |
Feb 18, 2016 | 0.0125 | 0.0135 | 0.0125 | 0.0135 | 42,500 | +0.00(+8.00%) |
Feb 17, 2016 | 0.0120 | 0.0125 | 0.0050 | 0.0125 | 1,629,257 | +0.00(+0.81%) |
Feb 16, 2016 | 0.0124 | 0.0124 | 0.0120 | 0.0124 | 242,500 | +0.00(+0.00%) |
Feb 12, 2016 | 0.0124 | 0.0124 | 0.0124 | 0 | +0.00(+5.98%) | |
Feb 11, 2016 | 0.0121 | 0.0129 | 0.0112 | 0.0117 | 471,200 | -0.00(-8.59%) |
Feb 10, 2016 | 0.0129 | 0.0129 | 0.0127 | 0.0128 | 310,800 | +0.00(+6.67%) |
Feb 09, 2016 | 0.0112 | 0.0129 | 0.0112 | 0.0120 | 72,386 | +0.00(+6.19%) |
Feb 08, 2016 | 0.0145 | 0.0145 | 0.0113 | 0.0113 | 46,552 | -0.00(-14.91%) |
Feb 05, 2016 | 0.0125 | 0.0135 | 0.0111 | 0.0133 | 933,279 | +0.00(+6.24%) |
Feb 04, 2016 | 0.0100 | 0.0130 | 0.0100 | 0.0125 | 304,854 | +0.00(+1.30%) |
Feb 03, 2016 | 0.0109 | 0.0130 | 0.0109 | 0.0123 | 255,514 | +0.00(+4.14%) |
Feb 02, 2016 | 0.0110 | 0.0130 | 0.0110 | 0.0118 | 96,000 | +0.00(+3.04%) |