Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0079 | 0.0086 | 0.0075 | 0.0076 | 1,347,532 | -0.00(-5.00%) |
May 27, 2016 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+5.26%) | |
May 26, 2016 | 0.0075 | 0.0076 | 0.0074 | 0.0076 | 107,315 | +0.00(+0.00%) |
May 25, 2016 | 0.0073 | 0.0076 | 0.0073 | 0.0076 | 82,270 | +0.00(+16.92%) |
May 23, 2016 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+1.56%) | |
May 20, 2016 | 0.0065 | 0.0065 | 0.0064 | 0.0064 | 20,000 | -0.00(-12.33%) |
May 18, 2016 | 0.0073 | 0.0073 | 0.0073 | 0 | +0.00(+0.00%) | |
May 17, 2016 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 214,950 | +0.00(+0.00%) |
May 16, 2016 | 0.0070 | 0.0073 | 0.0067 | 0.0073 | 132,100 | +0.00(+0.00%) |
May 13, 2016 | 0.0073 | 0.0073 | 0.0070 | 0.0073 | 278,191 | +0.00(+0.00%) |
May 12, 2016 | 0.0072 | 0.0073 | 0.0070 | 0.0073 | 229,000 | +0.00(+4.29%) |
May 11, 2016 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 110,100 | -0.00(-6.67%) |
May 10, 2016 | 0.0086 | 0.0086 | 0.0071 | 0.0075 | 167,322 | -0.00(-12.79%) |
May 09, 2016 | 0.0060 | 0.0086 | 0.0060 | 0.0086 | 231,816 | +0.00(+14.67%) |
May 06, 2016 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 430,410 | +0.00(+7.14%) |
May 05, 2016 | 0.0082 | 0.0083 | 0.0068 | 0.0070 | 2,304,020 | -0.00(-25.53%) |
May 04, 2016 | 0.0094 | 0.0094 | 0.0082 | 0.0094 | 1,485,929 | +0.00(+5.62%) |
May 03, 2016 | 0.0086 | 0.0093 | 0.0086 | 0.0089 | 344,000 | -0.00(-3.26%) |
May 02, 2016 | 0.0092 | 0.0100 | 0.0085 | 0.0092 | 1,507,487 | -0.00(-8.00%) |
Apr 29, 2016 | 0.0087 | 0.0100 | 0.0087 | 0.0100 | 538,700 | +0.00(+17.65%) |
Apr 28, 2016 | 0.0091 | 0.0091 | 0.0082 | 0.0085 | 1,035,732 | -0.00(-9.57%) |
Apr 26, 2016 | 0.0094 | 0.0094 | 0.0094 | 0 | -0.00(-1.05%) | |
Apr 25, 2016 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 85,845 | +0.00(+5.56%) |
Apr 22, 2016 | 0.0090 | 0.0090 | 0.0081 | 0.0090 | 245,403 | +0.00(+2.27%) |
Apr 21, 2016 | 0.0086 | 0.0088 | 0.0080 | 0.0088 | 329,053 | +0.00(+2.33%) |
Apr 20, 2016 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 407,579 | +0.00(+0.00%) |
Apr 19, 2016 | 0.0087 | 0.0087 | 0.0086 | 0.0086 | 150,058 | -0.00(-8.51%) |
Apr 18, 2016 | 0.0086 | 0.0094 | 0.0086 | 0.0094 | 80,555 | +0.00(+4.44%) |
Apr 15, 2016 | 0.0090 | 0.0093 | 0.0086 | 0.0090 | 188,050 | +0.00(+0.00%) |
Apr 14, 2016 | 0.0099 | 0.0099 | 0.0090 | 0.0090 | 767,344 | +0.00(+0.00%) |
Apr 13, 2016 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 798,633 | -0.00(-10.00%) |
Apr 12, 2016 | 0.0100 | 0.0108 | 0.0093 | 0.0100 | 501,700 | +0.00(+0.00%) |
Apr 11, 2016 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 180,100 | -0.00(-9.09%) |
Apr 08, 2016 | 0.0096 | 0.0110 | 0.0093 | 0.0110 | 301,000 | +0.00(+15.79%) |
Apr 07, 2016 | 0.0100 | 0.0100 | 0.0090 | 0.0095 | 359,714 | -0.00(-13.64%) |
Apr 06, 2016 | 0.0103 | 0.0110 | 0.0100 | 0.0110 | 134,998 | +0.00(+14.58%) |
Apr 05, 2016 | 0.0095 | 0.0104 | 0.0091 | 0.0096 | 1,161,903 | +0.00(+6.67%) |
Apr 04, 2016 | 0.0094 | 0.0094 | 0.0085 | 0.0090 | 662,418 | +0.00(+1.12%) |
Apr 01, 2016 | 0.0095 | 0.0095 | 0.0089 | 0.0089 | 95,000 | +0.00(+0.00%) |
Mar 31, 2016 | 0.0089 | 0.0095 | 0.0089 | 0.0089 | 60,400 | -0.00(-3.26%) |
Mar 30, 2016 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 9,500 | +0.00(+2.22%) |
Mar 29, 2016 | 0.0090 | 0.0092 | 0.0090 | 0.0090 | 400,025 | -0.00(-2.17%) |
Mar 28, 2016 | 0.0104 | 0.0104 | 0.0090 | 0.0092 | 222,636 | -0.00(-8.00%) |
Mar 24, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-4.76%) | |
Mar 23, 2016 | 0.0095 | 0.0109 | 0.0092 | 0.0105 | 478,367 | -0.00(-8.70%) |
Mar 22, 2016 | 0.0100 | 0.0117 | 0.0092 | 0.0115 | 2,224,786 | +0.00(+6.48%) |
Mar 21, 2016 | 0.0090 | 0.0118 | 0.0090 | 0.0108 | 1,296,773 | +0.00(+25.58%) |
Mar 18, 2016 | 0.0092 | 0.0107 | 0.0086 | 0.0086 | 362,950 | -0.00(-6.52%) |
Mar 17, 2016 | 0.0100 | 0.0100 | 0.0092 | 0.0092 | 229,500 | -0.00(-12.38%) |
Mar 16, 2016 | 0.0100 | 0.0120 | 0.0095 | 0.0105 | 605,220 | +0.00(+5.00%) |
Mar 15, 2016 | 0.0090 | 0.0100 | 0.0086 | 0.0100 | 1,270,569 | +0.00(+5.26%) |
Mar 14, 2016 | 0.0075 | 0.0119 | 0.0071 | 0.0095 | 1,560,279 | +0.00(+24.38%) |
Mar 11, 2016 | 0.0101 | 0.0101 | 0.0076 | 0.0076 | 327,506 | -0.00(-37.39%) |
Mar 10, 2016 | 0.0104 | 0.0122 | 0.0085 | 0.0122 | 314,827 | +0.00(+17.31%) |
Mar 09, 2016 | 0.0115 | 0.0115 | 0.0090 | 0.0104 | 1,623,234 | -0.00(-9.57%) |
Mar 08, 2016 | 0.0114 | 0.0140 | 0.0110 | 0.0115 | 948,407 | -0.00(-0.86%) |
Mar 07, 2016 | 0.0149 | 0.0149 | 0.0116 | 0.0116 | 675,157 | -0.00(-17.14%) |
Mar 04, 2016 | 0.0115 | 0.0140 | 0.0101 | 0.0140 | 2,507,782 | +0.00(+21.74%) |
Mar 03, 2016 | 0.0102 | 0.0115 | 0.0102 | 0.0115 | 399,500 | +0.00(+0.00%) |
Mar 02, 2016 | 0.0110 | 0.0115 | 0.0098 | 0.0115 | 883,195 | +0.00(+9.52%) |