Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0021 | 0.0023 | 0.0021 | 0.0022 | 1,344,918 | +0.00(+0.00%) |
May 27, 2016 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+15.79%) | |
May 26, 2016 | 0.0021 | 0.0022 | 0.0019 | 0.0019 | 2,642,400 | -0.00(-13.64%) |
May 25, 2016 | 0.0021 | 0.0023 | 0.0018 | 0.0022 | 6,927,403 | +0.00(+0.00%) |
May 24, 2016 | 0.0021 | 0.0024 | 0.0019 | 0.0022 | 6,569,602 | +0.00(+4.76%) |
May 23, 2016 | 0.0023 | 0.0024 | 0.0018 | 0.0021 | 4,666,002 | -0.00(-8.70%) |
May 20, 2016 | 0.0021 | 0.0023 | 0.0020 | 0.0023 | 3,132,238 | -0.00(-4.17%) |
May 19, 2016 | 0.0022 | 0.0024 | 0.0021 | 0.0024 | 3,196,208 | +0.00(+9.09%) |
May 18, 2016 | 0.0027 | 0.0027 | 0.0020 | 0.0022 | 5,734,349 | -0.00(-4.35%) |
May 17, 2016 | 0.0025 | 0.0027 | 0.0023 | 0.0023 | 12,529,800 | -0.00(-8.00%) |
May 16, 2016 | 0.0025 | 0.0027 | 0.0021 | 0.0025 | 4,322,651 | -0.00(-3.85%) |
May 13, 2016 | 0.0022 | 0.0026 | 0.0022 | 0.0026 | 13,241,315 | +0.00(+18.18%) |
May 12, 2016 | 0.0022 | 0.0023 | 0.0019 | 0.0022 | 2,013,965 | -0.00(-4.35%) |
May 11, 2016 | 0.0024 | 0.0024 | 0.0020 | 0.0023 | 5,640,132 | -0.00(-4.17%) |
May 10, 2016 | 0.0025 | 0.0025 | 0.0021 | 0.0024 | 3,288,286 | +0.00(+4.35%) |
May 09, 2016 | 0.0021 | 0.0026 | 0.0020 | 0.0023 | 12,344,900 | +0.00(+4.55%) |
May 06, 2016 | 0.0017 | 0.0024 | 0.0016 | 0.0022 | 29,755,624 | +0.00(+29.41%) |
May 05, 2016 | 0.0017 | 0.0018 | 0.0014 | 0.0017 | 5,367,000 | +0.00(+13.33%) |
May 04, 2016 | 0.0017 | 0.0018 | 0.0015 | 0.0015 | 5,722,253 | -0.00(-16.67%) |
May 03, 2016 | 0.0018 | 0.0019 | 0.0015 | 0.0018 | 5,717,170 | +0.00(+0.00%) |
May 02, 2016 | 0.0016 | 0.0018 | 0.0015 | 0.0018 | 4,738,821 | +0.00(+12.50%) |
Apr 29, 2016 | 0.0015 | 0.0018 | 0.0014 | 0.0016 | 11,044,828 | +0.00(+6.67%) |
Apr 28, 2016 | 0.0015 | 0.0015 | 0.0014 | 0.0015 | 2,282,021 | +0.00(+0.00%) |
Apr 27, 2016 | 0.0014 | 0.0016 | 0.0012 | 0.0015 | 21,357,908 | +0.00(+7.14%) |
Apr 26, 2016 | 0.0016 | 0.0016 | 0.0012 | 0.0014 | 23,810,146 | -0.00(-12.50%) |
Apr 25, 2016 | 0.0021 | 0.0021 | 0.0014 | 0.0016 | 10,302,454 | -0.00(-20.00%) |
Apr 22, 2016 | 0.0022 | 0.0022 | 0.0016 | 0.0020 | 14,130,866 | -0.00(-9.09%) |
Apr 21, 2016 | 0.0021 | 0.0024 | 0.0018 | 0.0022 | 8,553,465 | -0.00(-4.35%) |
Apr 20, 2016 | 0.0024 | 0.0024 | 0.0022 | 0.0023 | 1,978,653 | -0.00(-4.17%) |
Apr 19, 2016 | 0.0028 | 0.0028 | 0.0022 | 0.0024 | 4,195,026 | -0.00(-4.00%) |
Apr 18, 2016 | 0.0024 | 0.0027 | 0.0023 | 0.0025 | 6,006,012 | +0.00(+13.64%) |
Apr 15, 2016 | 0.0020 | 0.0025 | 0.0019 | 0.0022 | 5,276,932 | -0.00(-12.00%) |
Apr 14, 2016 | 0.0025 | 0.0025 | 0.0020 | 0.0025 | 4,423,936 | +0.00(+0.00%) |
Apr 13, 2016 | 0.0026 | 0.0027 | 0.0020 | 0.0025 | 11,262,058 | +0.00(+4.17%) |
Apr 12, 2016 | 0.0019 | 0.0028 | 0.0018 | 0.0024 | 25,115,684 | +0.00(+33.33%) |
Apr 11, 2016 | 0.0017 | 0.0017 | 0.0017 | 0.0018 | 5,898,260 | -0.00(-10.00%) |
Apr 08, 2016 | 0.0018 | 0.0020 | 0.0017 | 0.0020 | 3,720,105 | +0.00(+5.26%) |
Apr 07, 2016 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 896,100 | +0.00(+0.00%) |
Apr 06, 2016 | 0.0017 | 0.0019 | 0.0016 | 0.0019 | 3,185,995 | +0.00(+11.76%) |
Apr 05, 2016 | 0.0020 | 0.0020 | 0.0014 | 0.0017 | 5,230,223 | -0.00(-5.56%) |
Apr 04, 2016 | 0.0018 | 0.0020 | 0.0016 | 0.0018 | 2,133,386 | -0.00(-5.26%) |
Apr 01, 2016 | 0.0014 | 0.0020 | 0.0012 | 0.0019 | 15,880,108 | +0.00(+26.67%) |
Mar 31, 2016 | 0.0016 | 0.0016 | 0.0013 | 0.0015 | 6,426,649 | +0.00(+0.00%) |
Mar 30, 2016 | 0.0018 | 0.0018 | 0.0014 | 0.0015 | 9,678,010 | -0.00(-16.67%) |
Mar 29, 2016 | 0.0018 | 0.0020 | 0.0017 | 0.0018 | 2,770,877 | +0.00(+0.00%) |
Mar 28, 2016 | 0.0019 | 0.0021 | 0.0018 | 0.0018 | 3,774,684 | -0.00(-5.26%) |
Mar 24, 2016 | 0.0019 | 0.0019 | 0.0019 | 0 | -0.00(-9.52%) | |
Mar 23, 2016 | 0.0021 | 0.0021 | 0.0019 | 0.0021 | 9,019,315 | +0.00(+0.00%) |
Mar 22, 2016 | 0.0020 | 0.0021 | 0.0018 | 0.0021 | 9,142,477 | +0.00(+5.00%) |
Mar 21, 2016 | 0.0022 | 0.0023 | 0.0018 | 0.0020 | 4,608,439 | +0.00(+0.00%) |
Mar 18, 2016 | 0.0021 | 0.0023 | 0.0020 | 0.0020 | 4,116,392 | -0.00(-4.76%) |
Mar 17, 2016 | 0.0021 | 0.0023 | 0.0019 | 0.0021 | 6,406,364 | +0.00(+0.00%) |
Mar 16, 2016 | 0.0023 | 0.0023 | 0.0019 | 0.0021 | 3,876,519 | -0.00(-8.70%) |
Mar 15, 2016 | 0.0022 | 0.0024 | 0.0018 | 0.0023 | 15,825,245 | +0.00(+4.55%) |
Mar 14, 2016 | 0.0019 | 0.0023 | 0.0017 | 0.0022 | 13,161,219 | +0.00(+15.79%) |
Mar 11, 2016 | 0.0014 | 0.0019 | 0.0014 | 0.0019 | 12,862,310 | +0.00(+11.76%) |
Mar 10, 2016 | 0.0018 | 0.0019 | 0.0015 | 0.0017 | 7,159,204 | -0.00(-5.56%) |
Mar 09, 2016 | 0.0018 | 0.0020 | 0.0015 | 0.0018 | 8,242,421 | +0.00(+5.88%) |
Mar 08, 2016 | 0.0017 | 0.0018 | 0.0017 | 0.0017 | 5,235,720 | +0.00(+6.25%) |
Mar 07, 2016 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 2,640,301 | +0.00(+0.00%) |
Mar 04, 2016 | 0.0015 | 0.0018 | 0.0015 | 0.0016 | 13,577,567 | -0.00(-5.88%) |
Mar 03, 2016 | 0.0017 | 0.0019 | 0.0015 | 0.0017 | 14,834,733 | -0.00(-5.56%) |
Mar 02, 2016 | 0.0013 | 0.0019 | 0.0013 | 0.0018 | 33,119,714 | +0.00(+50.00%) |