Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0098 | 0.0140 | 0.0090 | 0.0128 | 4,128,569 | +0.00(+30.61%) |
May 27, 2016 | 0.0098 | 0.0098 | 0.0098 | 0 | +0.00(+34.25%) | |
May 26, 2016 | 0.0075 | 0.0079 | 0.0066 | 0.0073 | 4,043,959 | -0.00(-2.67%) |
May 25, 2016 | 0.0072 | 0.0075 | 0.0063 | 0.0075 | 451,627 | +0.00(+4.17%) |
May 24, 2016 | 0.0070 | 0.0074 | 0.0054 | 0.0072 | 946,067 | +0.00(+2.86%) |
May 23, 2016 | 0.0064 | 0.0071 | 0.0060 | 0.0070 | 1,425,265 | +0.00(+11.11%) |
May 20, 2016 | 0.0053 | 0.0063 | 0.0053 | 0.0063 | 493,727 | +0.00(+12.50%) |
May 19, 2016 | 0.0058 | 0.0059 | 0.0047 | 0.0056 | 619,431 | -0.00(-13.85%) |
May 18, 2016 | 0.0055 | 0.0065 | 0.0048 | 0.0065 | 1,620,488 | +0.00(+23.81%) |
May 17, 2016 | 0.0048 | 0.0055 | 0.0048 | 0.0053 | 209,088 | +0.00(+9.38%) |
May 16, 2016 | 0.0065 | 0.0065 | 0.0047 | 0.0048 | 2,708,750 | -0.00(-31.43%) |
May 13, 2016 | 0.0070 | 0.0070 | 0.0069 | 0.0070 | 93,431 | +0.00(+16.67%) |
May 12, 2016 | 0.0081 | 0.0081 | 0.0055 | 0.0060 | 2,935,225 | -0.00(-25.00%) |
May 11, 2016 | 0.0072 | 0.0085 | 0.0060 | 0.0080 | 3,115,009 | +0.00(+11.11%) |
May 10, 2016 | 0.0080 | 0.0055 | 0.0072 | 1,717,821 | +0.00(+22.03%) | |
May 09, 2016 | 0.0067 | 0.0070 | 0.0045 | 0.0059 | 3,433,354 | +0.00(+7.27%) |
May 06, 2016 | 0.0080 | 0.0085 | 0.0045 | 0.0055 | 3,326,351 | -0.00(-8.33%) |
May 05, 2016 | 0.0040 | 0.0074 | 0.0040 | 0.0060 | 10,146,209 | +0.00(+50.00%) |
May 04, 2016 | 0.0023 | 0.0057 | 0.0023 | 0.0040 | 19,311,516 | +0.00(+73.91%) |
May 03, 2016 | 0.0023 | 0.0023 | 0.0018 | 0.0023 | 2,723,550 | +0.00(+9.52%) |
May 02, 2016 | 0.0021 | 0.0024 | 0.0016 | 0.0021 | 10,163,621 | -0.00(-4.55%) |
Apr 29, 2016 | 0.0017 | 0.0024 | 0.0017 | 0.0022 | 7,919,402 | +0.00(+15.79%) |
Apr 28, 2016 | 0.0013 | 0.0019 | 0.0013 | 0.0019 | 5,015,915 | +0.00(+35.71%) |
Apr 27, 2016 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 1,834,330 | +0.00(+7.69%) |
Apr 26, 2016 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 44,000 | +0.00(+0.00%) |
Apr 25, 2016 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 456,769 | -0.00(-13.33%) |
Apr 22, 2016 | 0.0015 | 0.0016 | 0.0015 | 0.0015 | 798,762 | -0.00(-6.25%) |
Apr 21, 2016 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 303,655 | +0.00(+6.67%) |
Apr 20, 2016 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 2,249,885 | +0.00(+0.00%) |
Apr 19, 2016 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 2,032,502 | -0.00(-11.76%) |
Apr 18, 2016 | 0.0013 | 0.0022 | 0.0013 | 0.0017 | 7,311,502 | +0.00(+30.77%) |
Apr 15, 2016 | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 10,978,450 | -0.00(-7.14%) |
Apr 14, 2016 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 6,900,692 | +0.00(+7.69%) |
Apr 13, 2016 | 0.0015 | 0.0016 | 0.0013 | 0.0013 | 11,626,813 | -0.00(-13.33%) |
Apr 12, 2016 | 0.0018 | 0.0018 | 0.0013 | 0.0015 | 7,708,128 | -0.00(-6.25%) |
Apr 11, 2016 | 0.0024 | 0.0024 | 0.0015 | 0.0016 | 7,034,243 | -0.00(-33.33%) |
Apr 08, 2016 | 0.0017 | 0.0029 | 0.0017 | 0.0024 | 443,069 | +0.00(+41.18%) |
Apr 07, 2016 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 5,727,500 | +0.00(+0.00%) |
Apr 06, 2016 | 0.0020 | 0.0021 | 0.0014 | 0.0017 | 4,004,412 | -0.00(-10.53%) |
Apr 05, 2016 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 326,294 | +0.00(+0.00%) |
Apr 04, 2016 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 892,322 | +0.00(+18.75%) |
Apr 01, 2016 | 0.0016 | 0.0017 | 0.0012 | 0.0016 | 20,250,058 | +0.00(+0.00%) |
Mar 31, 2016 | 0.0020 | 0.0023 | 0.0012 | 0.0016 | 6,121,943 | -0.00(-20.00%) |
Mar 30, 2016 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 2,769,939 | +0.00(+5.26%) |
Mar 29, 2016 | 0.0023 | 0.0023 | 0.0017 | 0.0019 | 1,243,827 | -0.00(-9.52%) |
Mar 28, 2016 | 0.0017 | 0.0026 | 0.0016 | 0.0021 | 4,710,864 | +0.00(+31.25%) |
Mar 24, 2016 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-20.00%) | |
Mar 23, 2016 | 0.0022 | 0.0022 | 0.0017 | 0.0020 | 3,297,599 | -0.00(-4.76%) |
Mar 22, 2016 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 663,809 | +0.00(+5.00%) |
Mar 21, 2016 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 1,560,287 | -0.00(-9.09%) |
Mar 18, 2016 | 0.0025 | 0.0025 | 0.0018 | 0.0022 | 2,897,459 | +0.00(+0.00%) |
Mar 17, 2016 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 498,809 | +0.00(+0.00%) |
Mar 16, 2016 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 410,567 | +0.00(+4.76%) |
Mar 15, 2016 | 0.0020 | 0.0022 | 0.0019 | 0.0021 | 4,871,426 | +0.00(+10.53%) |
Mar 14, 2016 | 0.0023 | 0.0025 | 0.0018 | 0.0019 | 3,654,271 | -0.00(-17.39%) |
Mar 11, 2016 | 0.0025 | 0.0025 | 0.0021 | 0.0023 | 3,815,481 | -0.00(-11.54%) |
Mar 10, 2016 | 0.0022 | 0.0030 | 0.0020 | 0.0026 | 1,601,577 | +0.00(+18.18%) |
Mar 09, 2016 | 0.0022 | 0.0023 | 0.0019 | 0.0022 | 2,374,286 | +0.00(+0.00%) |
Mar 08, 2016 | 0.0017 | 0.0024 | 0.0016 | 0.0022 | 16,548,332 | +0.00(+29.41%) |
Mar 07, 2016 | 0.0019 | 0.0020 | 0.0016 | 0.0017 | 8,037,842 | -0.00(-10.53%) |
Mar 04, 2016 | 0.0024 | 0.0026 | 0.0017 | 0.0019 | 24,055,660 | -0.00(-13.64%) |
Mar 03, 2016 | 0.0024 | 0.0026 | 0.0022 | 0.0022 | 2,860,800 | -0.00(-8.33%) |
Mar 02, 2016 | 0.0027 | 0.0027 | 0.0024 | 0.0024 | 852,000 | +0.00(+9.09%) |