Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.2238 | 0.2481 | 0.2045 | 0.2046 | 17,027 | +0.00(+2.25%) |
May 27, 2016 | 0.2001 | 0.2001 | 0.2001 | 0 | +0.01(+5.26%) | |
May 26, 2016 | 0.2156 | 0.2180 | 0.1901 | 0.1901 | 10,050 | -0.03(-13.20%) |
May 25, 2016 | 0.2030 | 0.2190 | 0.1950 | 0.2190 | 38,346 | -0.00(-0.45%) |
May 24, 2016 | 0.2150 | 0.2200 | 0.2123 | 0.2200 | 8,755 | +0.01(+2.33%) |
May 23, 2016 | 0.2200 | 0.2256 | 0.2150 | 0.2150 | 14,015 | -0.00(-0.51%) |
May 20, 2016 | 0.2240 | 0.2440 | 0.2100 | 0.2161 | 30,230 | +0.02(+8.00%) |
May 19, 2016 | 0.2002 | 0.2299 | 0.2001 | 0.2001 | 11,150 | -0.02(-9.05%) |
May 18, 2016 | 0.2110 | 0.2399 | 0.2110 | 0.2200 | 36,945 | +0.01(+4.76%) |
May 17, 2016 | 0.2950 | 0.2950 | 0.2100 | 0.2100 | 31,877 | -0.04(-16.00%) |
May 16, 2016 | 0.2000 | 0.2900 | 0.2000 | 0.2500 | 255,809 | +0.07(+38.81%) |
May 13, 2016 | 0.2000 | 0.2000 | 0.1801 | 0.1801 | 39,055 | +0.00(+0.06%) |
May 12, 2016 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | 39,968 | -0.02(-9.95%) |
May 11, 2016 | 0.2000 | 0.2000 | 0.1710 | 0.1999 | 53,601 | -0.00(-0.05%) |
May 10, 2016 | 0.1740 | 0.2100 | 0.1740 | 0.2000 | 73,548 | -0.01(-4.76%) |
May 09, 2016 | 0.2250 | 0.2390 | 0.2100 | 0.2100 | 21,981 | -0.01(-5.83%) |
May 06, 2016 | 0.2400 | 0.2400 | 0.2230 | 0.2230 | 6,240 | -0.02(-7.04%) |
May 05, 2016 | 0.2500 | 0.2500 | 0.2232 | 0.2399 | 14,933 | -0.01(-2.08%) |
May 04, 2016 | 0.2500 | 0.2600 | 0.2400 | 0.2450 | 48,029 | +0.01(+2.17%) |
May 03, 2016 | 0.2550 | 0.2550 | 0.2398 | 0.2398 | 845 | -0.01(-2.90%) |
May 02, 2016 | 0.2400 | 0.2501 | 0.2205 | 0.2470 | 15,996 | +0.01(+2.91%) |
Apr 29, 2016 | 0.2500 | 0.2750 | 0.2330 | 0.2400 | 115,313 | -0.02(-7.69%) |
Apr 28, 2016 | 0.2290 | 0.2601 | 0.2000 | 0.2600 | 117,425 | +0.03(+13.54%) |
Apr 27, 2016 | 0.2040 | 0.2290 | 0.2040 | 0.2290 | 65,053 | +0.03(+12.25%) |
Apr 26, 2016 | 0.1800 | 0.2150 | 0.1800 | 0.2040 | 18,973 | +0.01(+4.62%) |
Apr 25, 2016 | 0.1853 | 0.1950 | 0.1850 | 0.1950 | 32,010 | -0.01(-2.50%) |
Apr 22, 2016 | 0.2199 | 0.2200 | 0.1600 | 0.2000 | 173,241 | -0.02(-9.09%) |
Apr 21, 2016 | 0.1600 | 0.4900 | 0.1600 | 0.2200 | 475,018 | +0.06(+38.36%) |
Apr 20, 2016 | 0.1590 | 0.1590 | 0.1590 | 0.1590 | 21,090 | +0.01(+4.57%) |
Apr 19, 2016 | 0.1500 | 0.1520 | 0.1451 | 0.1520 | 55,115 | +0.00(+2.74%) |
Apr 18, 2016 | 0.1475 | 0.1480 | 0.1450 | 0.1480 | 101,250 | -0.00(-1.33%) |
Apr 15, 2016 | 0.1425 | 0.1500 | 0.1425 | 0.1500 | 31,065 | +0.01(+9.41%) |
Apr 14, 2016 | 0.1372 | 0.1372 | 0.1371 | 0.1371 | 11,400 | -0.00(-2.07%) |
Apr 13, 2016 | 0.1304 | 0.1590 | 0.1304 | 0.1400 | 25,176 | -0.00(-0.57%) |
Apr 12, 2016 | 0.1590 | 0.1600 | 0.1350 | 0.1408 | 57,479 | -0.02(-11.45%) |
Apr 11, 2016 | 0.1398 | 0.1590 | 0.1349 | 0.1590 | 72,871 | +0.03(+22.21%) |
Apr 08, 2016 | 0.1301 | 0.1301 | 0.1301 | 0.1301 | 6,716 | +0.01(+5.77%) |
Apr 07, 2016 | 0.1450 | 0.1450 | 0.1230 | 0.1230 | 41,355 | -0.02(-12.14%) |
Apr 06, 2016 | 0.1320 | 0.1400 | 0.1000 | 0.1400 | 155,849 | +0.01(+6.06%) |
Apr 05, 2016 | 0.1300 | 0.1419 | 0.1300 | 0.1320 | 23,707 | -0.01(-6.38%) |
Apr 04, 2016 | 0.1400 | 0.1410 | 0.1400 | 0.1410 | 5,300 | +0.00(+0.71%) |
Apr 01, 2016 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 3,050 | +0.00(+0.00%) |
Mar 31, 2016 | 0.1590 | 0.1590 | 0.1400 | 0.1400 | 19,679 | -0.00(-0.14%) |
Mar 30, 2016 | 0.1444 | 0.1590 | 0.1400 | 0.1402 | 8,413 | +0.00(+0.14%) |
Mar 29, 2016 | 0.1400 | 0.1401 | 0.1400 | 0.1400 | 12,910 | +0.00(+0.00%) |
Mar 28, 2016 | 0.1350 | 0.1450 | 0.1350 | 0.1400 | 23,470 | +0.01(+5.34%) |
Mar 24, 2016 | 0.1329 | 0.1329 | 0.1329 | 0 | -0.01(-5.07%) | |
Mar 23, 2016 | 0.1400 | 0.1600 | 0.1400 | 0.1400 | 82,258 | -0.00(-0.07%) |
Mar 22, 2016 | 0.1401 | 0.1450 | 0.1401 | 0.1401 | 17,880 | +0.00(+0.00%) |
Mar 21, 2016 | 0.1400 | 0.1500 | 0.1400 | 0.1401 | 14,572 | +0.00(+0.07%) |
Mar 18, 2016 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 4,598 | -0.00(-3.45%) |
Mar 17, 2016 | 0.1366 | 0.1450 | 0.1366 | 0.1450 | 24,842 | +0.01(+7.41%) |
Mar 16, 2016 | 0.1300 | 0.1450 | 0.1300 | 0.1350 | 61,617 | +0.01(+3.85%) |
Mar 15, 2016 | 0.1203 | 0.1300 | 0.1203 | 0.1300 | 3,000 | +0.00(+0.00%) |
Mar 14, 2016 | 0.1201 | 0.1390 | 0.1201 | 0.1300 | 36,519 | +0.01(+10.54%) |
Mar 11, 2016 | 0.1300 | 0.1400 | 0.1140 | 0.1176 | 18,852 | -0.01(-9.54%) |
Mar 10, 2016 | 0.1116 | 0.1300 | 0.1101 | 0.1300 | 45,100 | +0.01(+8.33%) |
Mar 09, 2016 | 0.1200 | 0.1280 | 0.1020 | 0.1200 | 59,018 | +0.00(+0.00%) |
Mar 08, 2016 | 0.1280 | 0.1280 | 0.1200 | 0.1200 | 6,635 | -0.01(-6.87%) |
Mar 07, 2016 | 0.1250 | 0.1300 | 0.1250 | 0.1288 | 16,305 | +0.00(+3.08%) |
Mar 04, 2016 | 0.1330 | 0.1400 | 0.1250 | 125,541 | -0.02(-10.71%) | |
Mar 03, 2016 | 0.1300 | 0.1400 | 0.1250 | 0.1400 | 46,904 | +0.01(+7.69%) |
Mar 02, 2016 | 0.1250 | 0.1300 | 0.1070 | 0.1300 | 300,983 | +0.01(+5.69%) |