Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0155 | 0.0164 | 0.0140 | 0.0150 | 1,575,889 | -0.00(-2.97%) |
May 27, 2016 | 0.0155 | 0.0155 | 0.0155 | 0 | -0.00(-2.52%) | |
May 26, 2016 | 0.0158 | 0.0167 | 0.0151 | 0.0159 | 773,641 | -0.00(-4.79%) |
May 25, 2016 | 0.0170 | 0.0170 | 0.0156 | 0.0167 | 861,222 | -0.00(-1.76%) |
May 24, 2016 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 869,919 | +0.00(+1.80%) |
May 23, 2016 | 0.0170 | 0.0181 | 0.0161 | 0.0167 | 266,534 | -0.00(-1.76%) |
May 20, 2016 | 0.0185 | 0.0189 | 0.0151 | 0.0170 | 1,516,849 | -0.00(-8.11%) |
May 19, 2016 | 0.0180 | 0.0185 | 0.0171 | 0.0185 | 726,625 | +0.00(+2.78%) |
May 18, 2016 | 0.0200 | 0.0200 | 0.0170 | 0.0180 | 502,217 | -0.00(-5.76%) |
May 17, 2016 | 0.0185 | 0.0220 | 0.0100 | 0.0191 | 5,139,015 | +0.00(+0.53%) |
May 16, 2016 | 0.0195 | 0.0195 | 0.0182 | 0.0190 | 622,571 | -0.00(-2.56%) |
May 13, 2016 | 0.0185 | 0.0195 | 0.0180 | 0.0195 | 870,322 | -0.00(-2.50%) |
May 12, 2016 | 0.0188 | 0.0200 | 0.0187 | 0.0200 | 522,685 | +0.00(+2.56%) |
May 11, 2016 | 0.0190 | 0.0200 | 0.0181 | 0.0195 | 883,311 | +0.00(+5.41%) |
May 10, 2016 | 0.0197 | 0.0198 | 0.0181 | 0.0185 | 2,084,548 | -0.00(-7.50%) |
May 09, 2016 | 0.0200 | 0.0208 | 0.0191 | 0.0200 | 2,105,466 | -0.00(-2.44%) |
May 06, 2016 | 0.0205 | 0.0209 | 0.0195 | 0.0205 | 563,626 | -0.00(-2.38%) |
May 05, 2016 | 0.0230 | 0.0230 | 0.0195 | 0.0210 | 683,263 | +0.00(+0.96%) |
May 04, 2016 | 0.0240 | 0.0240 | 0.0200 | 0.0208 | 1,473,577 | -0.00(-9.57%) |
May 03, 2016 | 0.0225 | 0.0248 | 0.0209 | 0.0230 | 721,958 | +0.00(+4.55%) |
May 02, 2016 | 0.0230 | 0.0250 | 0.0220 | 0.0220 | 944,037 | -0.00(-11.68%) |
Apr 29, 2016 | 0.0250 | 0.0250 | 0.0240 | 0.0249 | 675,659 | -0.00(-0.36%) |
Apr 28, 2016 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 633,293 | +0.00(+3.73%) |
Apr 27, 2016 | 0.0249 | 0.0250 | 0.0241 | 0.0241 | 321,051 | -0.00(-5.08%) |
Apr 26, 2016 | 0.0253 | 0.0260 | 0.0241 | 0.0254 | 525,027 | -0.00(-0.43%) |
Apr 25, 2016 | 0.0265 | 0.0266 | 0.0245 | 0.0255 | 339,373 | -0.00(-3.77%) |
Apr 22, 2016 | 0.0250 | 0.0267 | 0.0242 | 0.0265 | 695,703 | -0.00(-1.49%) |
Apr 21, 2016 | 0.0250 | 0.0269 | 0.0241 | 0.0269 | 1,439,360 | +0.00(+3.46%) |
Apr 20, 2016 | 0.0265 | 0.0265 | 0.0250 | 0.0260 | 681,097 | +0.00(+3.59%) |
Apr 19, 2016 | 0.0255 | 0.0275 | 0.0250 | 0.0251 | 856,880 | -0.00(-7.04%) |
Apr 18, 2016 | 0.0280 | 0.0285 | 0.0253 | 0.0270 | 1,219,999 | -0.00(-3.57%) |
Apr 15, 2016 | 0.0275 | 0.0280 | 0.0251 | 0.0280 | 1,819,235 | +0.00(+1.82%) |
Apr 14, 2016 | 0.0275 | 0.0279 | 0.0260 | 0.0275 | 732,184 | +0.00(+0.00%) |
Apr 13, 2016 | 0.0262 | 0.0275 | 0.0251 | 0.0275 | 1,797,338 | +0.00(+1.85%) |
Apr 12, 2016 | 0.0301 | 0.0302 | 0.0254 | 0.0270 | 3,914,275 | -0.00(-9.09%) |
Apr 11, 2016 | 0.0335 | 0.0340 | 0.0296 | 0.0297 | 8,240,750 | +0.00(+0.68%) |
Apr 08, 2016 | 0.0275 | 0.0298 | 0.0250 | 0.0295 | 1,987,497 | +0.00(+9.26%) |
Apr 07, 2016 | 0.0290 | 0.0290 | 0.0248 | 0.0270 | 848,600 | -0.00(-6.90%) |
Apr 06, 2016 | 0.0267 | 0.0294 | 0.0267 | 0.0290 | 870,725 | +0.00(+0.00%) |
Apr 05, 2016 | 0.0285 | 0.0298 | 0.0251 | 0.0290 | 1,999,750 | +0.00(+0.00%) |
Apr 04, 2016 | 0.0330 | 0.0355 | 0.0275 | 0.0290 | 2,996,738 | -0.00(-9.37%) |
Apr 01, 2016 | 0.0300 | 0.0340 | 0.0290 | 0.0320 | 1,074,074 | +0.00(+1.59%) |
Mar 31, 2016 | 0.0330 | 0.0349 | 0.0291 | 0.0315 | 1,446,207 | -0.00(-3.08%) |
Mar 30, 2016 | 0.0290 | 0.0345 | 0.0252 | 0.0325 | 4,227,134 | +0.00(+10.17%) |
Mar 29, 2016 | 0.0280 | 0.0300 | 0.0250 | 0.0295 | 1,679,421 | +0.00(+5.36%) |
Mar 28, 2016 | 0.0210 | 0.0280 | 0.0210 | 0.0280 | 1,922,619 | +0.00(+16.67%) |
Mar 24, 2016 | 0.0240 | 0.0240 | 0.0240 | 0 | +0.00(+4.80%) | |
Mar 23, 2016 | 0.0230 | 0.0230 | 0.0206 | 0.0229 | 287,918 | -0.00(-0.43%) |
Mar 22, 2016 | 0.0225 | 0.0270 | 0.0215 | 0.0230 | 1,535,737 | -0.00(-4.96%) |
Mar 21, 2016 | 0.0265 | 0.0280 | 0.0237 | 0.0242 | 522,255 | -0.00(-8.68%) |
Mar 18, 2016 | 0.0233 | 0.0270 | 0.0233 | 0.0265 | 314,223 | +0.00(+12.77%) |
Mar 17, 2016 | 0.0250 | 0.0268 | 0.0220 | 0.0235 | 74,331 | -0.00(-10.98%) |
Mar 16, 2016 | 0.0239 | 0.0265 | 0.0200 | 0.0264 | 1,282,158 | +0.00(+6.02%) |
Mar 15, 2016 | 0.0280 | 0.0280 | 0.0230 | 0.0249 | 2,481,304 | -0.00(-4.23%) |
Mar 14, 2016 | 0.0261 | 0.0309 | 0.0260 | 0.0260 | 1,600,086 | -0.00(-10.96%) |
Mar 11, 2016 | 0.0273 | 0.0294 | 0.0251 | 0.0292 | 1,227,195 | -0.00(-1.02%) |
Mar 10, 2016 | 0.0295 | 0.0300 | 0.0273 | 0.0295 | 775,403 | -0.00(-7.81%) |
Mar 09, 2016 | 0.0320 | 0.0349 | 0.0290 | 0.0320 | 1,063,791 | +0.00(+0.00%) |
Mar 08, 2016 | 0.0270 | 0.0390 | 0.0270 | 0.0320 | 4,685,721 | +0.01(+18.52%) |
Mar 07, 2016 | 0.0270 | 0.0275 | 0.0260 | 0.0270 | 664,038 | +0.00(+0.00%) |
Mar 04, 2016 | 0.0252 | 0.0270 | 0.0252 | 0.0270 | 274,434 | +0.00(+3.85%) |
Mar 03, 2016 | 0.0267 | 0.0290 | 0.0260 | 0.0260 | 603,684 | -0.00(-3.70%) |
Mar 02, 2016 | 0.0260 | 0.0275 | 0.0250 | 0.0270 | 778,798 | +0.00(+3.85%) |