Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 0.0077 | 0.0080 | 0.0077 | 0.0078 | 91,877 | -0.00(-2.50%) |
Jul 28, 2016 | 0.0082 | 0.0088 | 0.0078 | 0.0080 | 1,049,000 | -0.00(-14.89%) |
Jul 27, 2016 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 4,500 | +0.00(+5.62%) |
Jul 26, 2016 | 0.0090 | 0.0090 | 0.0085 | 0.0089 | 608,611 | -0.00(-1.11%) |
Jul 25, 2016 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,000 | +0.00(+2.27%) |
Jul 22, 2016 | 0.0080 | 0.0089 | 0.0077 | 0.0088 | 260,000 | +0.00(+7.32%) |
Jul 21, 2016 | 0.0087 | 0.0087 | 0.0082 | 0.0082 | 445,600 | -0.00(-12.77%) |
Jul 20, 2016 | 0.0074 | 0.0095 | 0.0073 | 0.0094 | 1,210,963 | +0.00(+17.50%) |
Jul 19, 2016 | 0.0082 | 0.0082 | 0.0080 | 0.0080 | 259,000 | -0.00(-3.61%) |
Jul 18, 2016 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 56,000 | +0.00(+2.47%) |
Jul 15, 2016 | 0.0083 | 0.0085 | 0.0081 | 0.0081 | 19,800 | +0.00(+0.00%) |
Jul 14, 2016 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 10,225 | +0.00(+1.25%) |
Jul 13, 2016 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 60,000 | -0.00(-1.23%) |
Jul 12, 2016 | 0.0090 | 0.0090 | 0.0081 | 0.0081 | 205,700 | -0.00(-2.41%) |
Jul 11, 2016 | 0.0083 | 0.0086 | 0.0083 | 0.0083 | 536,000 | -0.00(-12.63%) |
Jul 08, 2016 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 4,000 | +0.00(+11.76%) |
Jul 07, 2016 | 0.0099 | 0.0099 | 0.0099 | 0.0085 | 109,570 | -0.00(-2.30%) |
Jul 05, 2016 | 0.0086 | 0.0088 | 0.0079 | 0.0087 | 663,889 | -0.00(-3.33%) |
Jul 01, 2016 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+0.00%) | |
Jun 30, 2016 | 0.0089 | 0.0090 | 0.0089 | 0.0090 | 90,000 | +0.00(+0.00%) |
Jun 29, 2016 | 0.0090 | 0.0090 | 0.0083 | 0.0090 | 200,000 | -0.00(-5.26%) |
Jun 28, 2016 | 0.0100 | 0.0100 | 0.0090 | 0.0095 | 247,555 | -0.00(-7.77%) |
Jun 24, 2016 | 0.0103 | 0.0103 | 0.0103 | 0 | +0.00(+6.19%) | |
Jun 23, 2016 | 0.0095 | 0.0097 | 0.0095 | 0.0097 | 140,100 | +0.00(+1.04%) |
Jun 22, 2016 | 0.0105 | 0.0105 | 0.0095 | 0.0096 | 722,100 | -0.00(-10.28%) |
Jun 21, 2016 | 0.0110 | 0.0110 | 0.0107 | 0.0107 | 11,500 | +0.00(+7.00%) |
Jun 20, 2016 | 0.0102 | 0.0103 | 0.0095 | 0.0100 | 301,835 | -0.00(-2.91%) |
Jun 17, 2016 | 0.0099 | 0.0110 | 0.0099 | 0.0103 | 358,300 | -0.00(-0.96%) |
Jun 16, 2016 | 0.0099 | 0.0104 | 0.0094 | 0.0104 | 62,000 | +0.00(+5.05%) |
Jun 15, 2016 | 0.0101 | 0.0102 | 0.0099 | 0.0099 | 326,000 | -0.00(-2.94%) |
Jun 14, 2016 | 0.0112 | 0.0113 | 0.0102 | 0.0102 | 539,000 | -0.00(-9.73%) |
Jun 13, 2016 | 0.0113 | 0.0113 | 0.0101 | 0.0113 | 238,461 | +0.00(+7.62%) |
Jun 10, 2016 | 0.0112 | 0.0112 | 0.0101 | 0.0105 | 535,097 | -0.00(-8.70%) |
Jun 09, 2016 | 0.0110 | 0.0115 | 0.0105 | 0.0115 | 290,913 | +0.00(+4.55%) |
Jun 08, 2016 | 0.0115 | 0.0115 | 0.0104 | 0.0110 | 1,472,715 | -0.00(-6.78%) |
Jun 07, 2016 | 0.0120 | 0.0120 | 0.0099 | 0.0118 | 1,758,902 | +0.00(+7.27%) |
Jun 06, 2016 | 0.0123 | 0.0123 | 0.0099 | 0.0110 | 1,475,348 | -0.00(-10.57%) |
Jun 03, 2016 | 0.0101 | 0.0123 | 0.0101 | 0.0123 | 252,033 | +0.00(+21.78%) |
Jun 02, 2016 | 0.0132 | 0.0132 | 0.0101 | 0.0101 | 982,659 | -0.00(-23.77%) |
Jun 01, 2016 | 0.0137 | 0.0137 | 0.0110 | 0.0132 | 1,460,435 | -0.00(-1.12%) |
May 31, 2016 | 0.0120 | 0.0134 | 0.0117 | 0.0134 | 321,540 | +0.00(+0.00%) |
May 27, 2016 | 0.0134 | 0.0134 | 0.0134 | 0 | +0.00(+0.00%) | |
May 26, 2016 | 0.0142 | 0.0142 | 0.0126 | 0.0134 | 813,460 | -0.00(-4.29%) |
May 25, 2016 | 0.0140 | 0.0152 | 0.0125 | 0.0140 | 1,722,692 | +0.00(+3.70%) |
May 24, 2016 | 0.0109 | 0.0135 | 0.0108 | 0.0135 | 904,170 | +0.00(+23.85%) |
May 23, 2016 | 0.0128 | 0.0128 | 0.0100 | 0.0109 | 1,037,897 | +0.00(+2.83%) |
May 20, 2016 | 0.0134 | 0.0145 | 0.0106 | 0.0106 | 2,751,009 | -0.00(-20.90%) |
May 19, 2016 | 0.0100 | 0.0140 | 0.0100 | 0.0134 | 2,358,238 | +0.00(+34.00%) |
May 18, 2016 | 0.0139 | 0.0139 | 0.0093 | 0.0100 | 2,315,977 | -0.00(-3.47%) |
May 17, 2016 | 0.0095 | 0.0107 | 0.0090 | 0.0104 | 1,789,431 | +0.00(+11.40%) |
May 16, 2016 | 0.0082 | 0.0118 | 0.0080 | 0.0093 | 8,314,719 | +0.00(+22.37%) |
May 13, 2016 | 0.0083 | 0.0083 | 0.0076 | 0.0076 | 140,000 | -0.00(-9.52%) |
May 11, 2016 | 0.0084 | 0.0084 | 0.0084 | 0 | +0.00(+5.00%) | |
May 10, 2016 | 0.0074 | 0.0080 | 0.0073 | 0.0080 | 60,000 | +0.00(+6.67%) |
May 09, 2016 | 0.0072 | 0.0082 | 0.0072 | 0.0075 | 814,692 | +0.00(+0.00%) |
May 06, 2016 | 0.0085 | 0.0085 | 0.0075 | 0.0075 | 123,740 | +0.00(+0.00%) |
May 05, 2016 | 0.0081 | 0.0083 | 0.0075 | 0.0075 | 2,300,900 | -0.00(-15.73%) |
May 04, 2016 | 0.0086 | 0.0090 | 0.0080 | 0.0089 | 1,854,921 | +0.00(+12.66%) |
May 03, 2016 | 0.0074 | 0.0079 | 0.0071 | 0.0079 | 1,230,000 | +0.00(+1.80%) |