Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.3000 | 0.3180 | 0.2460 | 0.2800 | 74,617 | -0.02(-6.67%) |
May 27, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.02(+7.14%) | |
May 26, 2016 | 0.2400 | 0.2800 | 0.2400 | 0.2800 | 87,242 | +0.07(+33.33%) |
May 25, 2016 | 0.2200 | 0.2325 | 0.2100 | 0.2100 | 49,507 | -0.01(-4.55%) |
May 24, 2016 | 0.2400 | 0.2400 | 0.2125 | 0.2200 | 69,550 | -0.02(-10.20%) |
May 23, 2016 | 0.2380 | 0.2550 | 0.2231 | 0.2450 | 61,334 | +0.00(+0.00%) |
May 20, 2016 | 0.2800 | 0.2850 | 0.2450 | 0.2450 | 174,042 | -0.04(-12.50%) |
May 19, 2016 | 0.2800 | 0.3100 | 0.2601 | 0.2800 | 92,136 | -0.07(-20.00%) |
May 18, 2016 | 0.2500 | 0.3500 | 0.2400 | 0.3500 | 520,986 | +0.11(+45.83%) |
May 17, 2016 | 0.1200 | 0.2500 | 0.1200 | 0.2400 | 197,027 | +0.02(+9.04%) |
May 16, 2016 | 0.1800 | 0.2201 | 0.1800 | 0.2201 | 117,476 | +0.04(+22.28%) |
May 13, 2016 | 0.1800 | 0.1874 | 0.1800 | 0.1800 | 46,500 | -0.01(-5.26%) |
May 12, 2016 | 0.2080 | 0.2150 | 0.1810 | 0.1900 | 63,557 | +0.02(+11.76%) |
May 11, 2016 | 0.1700 | 0.2080 | 0.1600 | 0.1700 | 51,404 | -0.00(-0.23%) |
May 10, 2016 | 0.1701 | 0.1704 | 0.1600 | 0.1704 | 30,320 | -0.01(-5.33%) |
May 09, 2016 | 0.2040 | 0.2040 | 0.1779 | 0.1800 | 23,673 | -0.03(-13.88%) |
May 06, 2016 | 0.1700 | 0.2090 | 0.1700 | 0.2090 | 18,558 | -0.00(-0.48%) |
May 05, 2016 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | 8,478 | +0.02(+10.53%) |
May 04, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 292 | -0.03(-13.64%) |
May 03, 2016 | 0.1905 | 0.2200 | 0.1905 | 0.2200 | 27,976 | +0.03(+17.96%) |
May 02, 2016 | 0.2151 | 0.2200 | 0.1300 | 0.1865 | 244,457 | -0.03(-13.26%) |
Apr 29, 2016 | 0.2255 | 0.2400 | 0.1900 | 0.2150 | 122,922 | -0.02(-6.52%) |
Apr 28, 2016 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | 177,541 | +0.03(+15.00%) |
Apr 26, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-5.03%) | |
Apr 25, 2016 | 0.1750 | 0.2295 | 0.1750 | 0.2106 | 29,569 | +0.02(+11.43%) |
Apr 22, 2016 | 0.2000 | 0.2000 | 0.1890 | 0.1890 | 45,663 | -0.04(-17.83%) |
Apr 21, 2016 | 0.2260 | 0.2300 | 0.1680 | 0.2300 | 25,512 | +0.00(+0.00%) |
Apr 20, 2016 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 21,093 | +0.02(+9.52%) |
Apr 19, 2016 | 0.2000 | 0.2900 | 0.1710 | 0.2100 | 117,206 | +0.01(+5.00%) |
Apr 18, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 6,534 | +0.01(+5.26%) |
Apr 15, 2016 | 0.1600 | 0.1900 | 0.1600 | 0.1900 | 6,837 | +0.00(+0.00%) |
Apr 14, 2016 | 0.1600 | 0.1900 | 0.1600 | 0.1900 | 10,555 | +0.04(+26.41%) |
Apr 13, 2016 | 0.1504 | 0.1504 | 0.1503 | 0.1503 | 11,000 | -0.02(-13.27%) |
Apr 12, 2016 | 0.1800 | 0.1847 | 0.1650 | 0.1733 | 48,947 | -0.01(-3.72%) |
Apr 11, 2016 | 0.1449 | 0.1800 | 0.1449 | 0.1800 | 40,993 | +0.04(+31.39%) |
Apr 08, 2016 | 0.1400 | 0.1400 | 0.1370 | 0.1370 | 45,000 | +0.00(+1.48%) |
Apr 07, 2016 | 0.1370 | 0.1450 | 0.1350 | 0.1350 | 88,253 | -0.00(-1.46%) |
Apr 06, 2016 | 0.1450 | 0.1460 | 0.1370 | 0.1370 | 59,199 | -0.00(-3.52%) |
Apr 05, 2016 | 0.1440 | 0.1450 | 0.1420 | 0.1420 | 46,277 | +0.00(+0.71%) |
Apr 01, 2016 | 0.1410 | 0.1410 | 0.1410 | 0 | +0.00(+0.00%) | |
Mar 31, 2016 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | 2,555 | -0.01(-6.00%) |
Mar 30, 2016 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 17,760 | -0.01(-6.25%) |
Mar 29, 2016 | 0.1640 | 0.1640 | 0.1600 | 0.1600 | 9,500 | +0.02(+16.11%) |
Mar 28, 2016 | 0.1350 | 0.1378 | 0.1350 | 0.1378 | 5,622 | -0.00(-1.57%) |
Mar 24, 2016 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.02(-11.28%) | |
Mar 23, 2016 | 0.1400 | 0.1578 | 0.1351 | 0.1578 | 5,068 | +0.02(+16.89%) |
Mar 22, 2016 | 0.2140 | 0.2140 | 0.1350 | 0.1350 | 8,100 | -0.08(-38.36%) |
Mar 21, 2016 | 0.1410 | 0.2190 | 0.1410 | 0.2190 | 675 | +0.06(+41.29%) |
Mar 18, 2016 | 0.1650 | 0.1700 | 0.1321 | 0.1550 | 126,008 | +0.01(+10.71%) |
Mar 17, 2016 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 18,508 | +0.01(+5.26%) |
Mar 16, 2016 | 0.1400 | 0.1400 | 0.1330 | 0.1330 | 12,732 | -0.01(-5.00%) |
Mar 15, 2016 | 0.1140 | 0.1690 | 0.1140 | 0.1400 | 50,366 | -0.01(-9.68%) |
Mar 14, 2016 | 0.1401 | 0.1550 | 0.1400 | 0.1550 | 44,592 | +0.02(+14.81%) |
Mar 11, 2016 | 0.1549 | 0.1549 | 0.1250 | 0.1350 | 7,798 | -0.01(-9.64%) |
Mar 10, 2016 | 0.1549 | 0.1549 | 0.1250 | 0.1494 | 6,758 | +0.03(+24.29%) |
Mar 08, 2016 | 0.1202 | 0.1202 | 0.1202 | 0 | -0.00(-3.84%) | |
Mar 07, 2016 | 0.1309 | 0.1309 | 0.1200 | 0.1250 | 20,139 | +0.00(+0.97%) |
Mar 04, 2016 | 0.1250 | 0.1250 | 0.1200 | 0.1238 | 66,809 | +0.00(+2.31%) |
Mar 03, 2016 | 0.1500 | 0.1500 | 0.1210 | 0.1210 | 28,127 | -0.02(-11.74%) |
Mar 02, 2016 | 0.1270 | 0.1500 | 0.1270 | 0.1371 | 47,596 | +0.01(+8.81%) |