Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0605 | 0.0700 | 0.0600 | 0.0640 | 168,773 | +0.00(+1.51%) |
May 27, 2016 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.02(-28.27%) | |
May 26, 2016 | 0.0943 | 0.0943 | 0.0740 | 0.0879 | 200,660 | -0.01(-6.79%) |
May 25, 2016 | 0.1243 | 0.1243 | 0.0815 | 0.0943 | 184,843 | -0.03(-24.01%) |
May 24, 2016 | 0.1200 | 0.1350 | 0.0910 | 0.1241 | 257,266 | +0.00(+3.42%) |
May 23, 2016 | 0.1350 | 0.1460 | 0.0801 | 0.1200 | 422,880 | -0.02(-13.04%) |
May 20, 2016 | 0.1000 | 0.1400 | 0.0918 | 0.1380 | 501,812 | +0.04(+38.00%) |
May 19, 2016 | 0.0990 | 0.1000 | 0.0918 | 0.1000 | 75,111 | +0.00(+0.50%) |
May 18, 2016 | 0.1000 | 0.1000 | 0.0850 | 0.0995 | 297,577 | +0.02(+24.38%) |
May 17, 2016 | 0.0700 | 0.0999 | 0.0671 | 0.0800 | 196,475 | +0.01(+14.29%) |
May 16, 2016 | 0.0700 | 0.0710 | 0.0550 | 0.0700 | 288,634 | +0.00(+0.00%) |
May 13, 2016 | 0.0490 | 0.0700 | 0.0480 | 0.0700 | 646,498 | +0.02(+42.86%) |
May 12, 2016 | 0.0400 | 0.0490 | 0.0400 | 0.0490 | 59,989 | +0.01(+19.51%) |
May 11, 2016 | 0.0375 | 0.0410 | 0.0375 | 0.0410 | 19,000 | +0.00(+0.00%) |
May 10, 2016 | 0.0370 | 0.0410 | 0.0370 | 0.0410 | 1,166 | -0.00(-9.88%) |
May 09, 2016 | 0.0480 | 0.0480 | 0.0361 | 0.0455 | 16,490 | -0.00(-3.21%) |
May 06, 2016 | 0.0450 | 0.0490 | 0.0400 | 0.0470 | 854,041 | +0.01(+17.50%) |
May 05, 2016 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 417,352 | -0.00(-1.58%) |
May 04, 2016 | 0.0420 | 0.0420 | 0.0361 | 0.0406 | 17,050 | +0.00(+4.21%) |
May 03, 2016 | 0.0411 | 0.0420 | 0.0390 | 0.0390 | 1,005,850 | +0.00(+8.03%) |
May 02, 2016 | 0.0375 | 0.0400 | 0.0361 | 0.0361 | 60,906 | -0.00(-9.75%) |
Apr 29, 2016 | 0.0361 | 0.0450 | 0.0360 | 0.0400 | 506,925 | +0.00(+11.11%) |
Apr 28, 2016 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 51,391 | -0.00(-5.26%) |
Apr 27, 2016 | 0.0420 | 0.0420 | 0.0380 | 0.0380 | 1,784 | +0.00(+0.00%) |
Apr 26, 2016 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 5,467 | -0.00(-5.00%) |
Apr 25, 2016 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 22,215 | +0.00(+0.00%) |
Apr 22, 2016 | 0.0420 | 0.0420 | 0.0392 | 0.0400 | 191,292 | +0.00(+5.26%) |
Apr 21, 2016 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,496 | -0.00(-2.64%) |
Apr 20, 2016 | 0.0400 | 0.0400 | 0.0365 | 0.0390 | 119,600 | -0.00(-2.42%) |
Apr 19, 2016 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 93,900 | +0.00(+0.00%) |
Apr 18, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 34,276 | +0.00(+2.56%) |
Apr 15, 2016 | 0.0310 | 0.0490 | 0.0310 | 0.0390 | 126,211 | +0.01(+25.81%) |
Apr 14, 2016 | 0.0380 | 0.0380 | 0.0310 | 0.0310 | 44,551 | -0.01(-14.36%) |
Apr 13, 2016 | 0.0300 | 0.0420 | 0.0300 | 0.0362 | 410,062 | +0.01(+20.27%) |
Apr 12, 2016 | 0.0499 | 0.0499 | 0.0300 | 0.0301 | 823,660 | -0.02(-39.68%) |
Apr 11, 2016 | 0.0497 | 0.0500 | 0.0480 | 0.0499 | 603,266 | +0.00(+8.48%) |
Apr 08, 2016 | 0.0420 | 0.0499 | 0.0420 | 0.0460 | 625,519 | +0.01(+25.39%) |
Apr 07, 2016 | 0.0335 | 0.0500 | 0.0335 | 0.0367 | 155,890 | +0.00(+4.82%) |
Apr 06, 2016 | 0.0400 | 0.0420 | 0.0350 | 0.0350 | 174,570 | -0.00(-12.50%) |
Apr 05, 2016 | 0.0410 | 0.0498 | 0.0400 | 0.0400 | 485,796 | -0.00(-0.77%) |
Apr 04, 2016 | 0.0240 | 0.0410 | 0.0240 | 0.0403 | 1,035,860 | +0.02(+75.26%) |
Apr 01, 2016 | 0.0120 | 0.0250 | 0.0120 | 0.0230 | 2,018,219 | +0.01(+91.67%) |
Mar 31, 2016 | 0.0125 | 0.0130 | 0.0056 | 0.0120 | 1,448,939 | +0.00(+26.36%) |
Mar 30, 2016 | 0.0056 | 0.0095 | 0.0056 | 0.0095 | 7,000 | -0.00(-7.35%) |
Mar 29, 2016 | 0.0100 | 0.0125 | 0.0056 | 0.0103 | 236,611 | +0.00(+2.30%) |
Mar 28, 2016 | 0.0100 | 0.0124 | 0.0080 | 0.0100 | 234,667 | +0.00(+0.20%) |
Mar 24, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+33.33%) | |
Mar 23, 2016 | 0.0075 | 0.0075 | 0.0065 | 0.0075 | 47,391 | +0.00(+36.36%) |
Mar 22, 2016 | 0.0055 | 0.0075 | 0.0055 | 0.0055 | 355,179 | -0.00(-21.43%) |
Mar 21, 2016 | 0.0050 | 0.0070 | 0.0050 | 0.0070 | 330,002 | +0.00(+40.00%) |
Mar 18, 2016 | 0.0038 | 0.0050 | 0.0038 | 0.0050 | 455,500 | +0.00(+8.70%) |
Mar 17, 2016 | 0.0035 | 0.0046 | 0.0035 | 0.0046 | 100,300 | +0.00(+21.05%) |
Mar 16, 2016 | 0.0046 | 0.0046 | 0.0038 | 0.0038 | 386,565 | -0.00(-5.00%) |
Mar 15, 2016 | 0.0038 | 0.0040 | 0.0030 | 0.0040 | 195,196 | +0.00(+33.33%) |
Mar 14, 2016 | 0.0045 | 0.0045 | 0.0030 | 0.0030 | 10,250 | -0.00(-21.05%) |
Mar 10, 2016 | 0.0038 | 0.0038 | 0.0038 | 0 | +0.00(+13.10%) | |
Mar 09, 2016 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 1,000 | -0.00(-30.00%) |
Mar 08, 2016 | 0.0034 | 0.0048 | 0.0032 | 0.0048 | 29,500 | +0.00(+50.00%) |
Mar 07, 2016 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 1,075 | -0.00(-17.95%) |
Mar 04, 2016 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 79,498 | +0.00(+11.43%) |
Mar 03, 2016 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 175,109 | +0.00(+0.00%) |
Mar 02, 2016 | 0.0038 | 0.0048 | 0.0035 | 0.0035 | 20,700 | +0.00(+0.00%) |