Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 0.0302 | 0.0330 | 0.0302 | 0.0308 | 6,127,710 | +0.00(+1.63%) |
Jul 28, 2016 | 0.0308 | 0.0310 | 0.0300 | 0.0303 | 2,869,560 | -0.00(-0.66%) |
Jul 27, 2016 | 0.0300 | 0.0305 | 0.0296 | 0.0305 | 4,033,499 | +0.00(+2.29%) |
Jul 26, 2016 | 0.0295 | 0.0310 | 0.0290 | 0.0298 | 3,421,265 | -0.00(-3.51%) |
Jul 25, 2016 | 0.0300 | 0.0310 | 0.0295 | 0.0309 | 3,006,766 | +0.00(+4.75%) |
Jul 22, 2016 | 0.0290 | 0.0300 | 0.0280 | 0.0295 | 3,796,915 | +0.00(+4.61%) |
Jul 21, 2016 | 0.0290 | 0.0290 | 0.0280 | 0.0282 | 5,484,589 | -0.00(-6.00%) |
Jul 20, 2016 | 0.0310 | 0.0315 | 0.0290 | 0.0300 | 3,496,834 | -0.00(-2.50%) |
Jul 19, 2016 | 0.0310 | 0.0320 | 0.0290 | 0.0308 | 2,620,808 | -0.00(-0.74%) |
Jul 18, 2016 | 0.0320 | 0.0330 | 0.0290 | 0.0310 | 5,209,630 | +0.00(+0.00%) |
Jul 15, 2016 | 0.0300 | 0.0330 | 0.0290 | 0.0310 | 5,924,241 | +0.00(+2.54%) |
Jul 14, 2016 | 0.0295 | 0.0304 | 0.0284 | 0.0302 | 3,084,721 | +0.00(+4.24%) |
Jul 13, 2016 | 0.0295 | 0.0300 | 0.0280 | 0.0290 | 1,844,036 | -0.00(-1.69%) |
Jul 12, 2016 | 0.0288 | 0.0300 | 0.0280 | 0.0295 | 2,783,887 | +0.00(+3.51%) |
Jul 11, 2016 | 0.0285 | 0.0290 | 0.0275 | 0.0285 | 2,743,655 | +0.00(+3.64%) |
Jul 08, 2016 | 0.0294 | 0.0270 | 0.0275 | 4,591,200 | -0.00(-6.46%) | |
Jul 07, 2016 | 0.0300 | 0.0300 | 0.0270 | 0.0294 | 2,407,005 | -0.00(-2.00%) |
Jul 05, 2016 | 0.0280 | 0.0300 | 0.0270 | 0.0300 | 4,833,881 | +0.00(+7.17%) |
Jul 01, 2016 | 0.0280 | 0.0280 | 0.0280 | 0 | +0.00(+3.67%) | |
Jun 30, 2016 | 0.0310 | 0.0310 | 0.0260 | 0.0270 | 13,066,465 | -0.00(-10.00%) |
Jun 29, 2016 | 0.0350 | 0.0370 | 0.0300 | 0.0300 | 6,978,605 | -0.01(-14.29%) |
Jun 28, 2016 | 0.0349 | 0.0375 | 0.0330 | 0.0350 | 5,951,382 | +0.00(+0.86%) |
Jun 27, 2016 | 0.0330 | 0.0380 | 0.0310 | 0.0347 | 6,247,559 | +0.00(+11.94%) |
Jun 24, 2016 | 0.0267 | 0.0400 | 0.0250 | 0.0310 | 14,699,830 | +0.01(+24.00%) |
Jun 23, 2016 | 0.0245 | 0.0255 | 0.0210 | 0.0250 | 19,566,116 | +0.00(+4.17%) |
Jun 22, 2016 | 0.0371 | 0.0380 | 0.0180 | 0.0240 | 96,771,376 | -0.02(-40.00%) |
Jun 21, 2016 | 0.0408 | 0.0414 | 0.0400 | 0.0400 | 3,732,949 | -0.00(-2.20%) |
Jun 20, 2016 | 0.0403 | 0.0410 | 0.0400 | 0.0409 | 3,164,288 | +0.00(+2.25%) |
Jun 17, 2016 | 0.0400 | 0.0405 | 0.0390 | 0.0400 | 3,824,819 | -0.00(-2.44%) |
Jun 16, 2016 | 0.0410 | 0.0415 | 0.0400 | 0.0410 | 2,783,988 | +0.00(+0.00%) |
Jun 15, 2016 | 0.0387 | 0.0410 | 0.0375 | 0.0410 | 3,808,368 | +0.00(+4.06%) |
Jun 14, 2016 | 0.0400 | 0.0400 | 0.0379 | 0.0394 | 5,758,185 | -0.00(-1.50%) |
Jun 13, 2016 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 2,940,887 | -0.00(-1.23%) |
Jun 10, 2016 | 0.0410 | 0.0420 | 0.0400 | 0.0405 | 3,306,626 | -0.00(-1.22%) |
Jun 09, 2016 | 0.0415 | 0.0420 | 0.0400 | 0.0410 | 2,946,658 | -0.00(-2.38%) |
Jun 08, 2016 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 3,878,679 | -0.00(-2.33%) |
Jun 07, 2016 | 0.0426 | 0.0440 | 0.0420 | 0.0430 | 5,722,424 | +0.00(+2.38%) |
Jun 06, 2016 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 3,589,560 | +0.00(+2.44%) |
Jun 03, 2016 | 0.0410 | 0.0425 | 0.0401 | 0.0410 | 1,957,461 | -0.00(-2.15%) |
Jun 02, 2016 | 0.0420 | 0.0430 | 0.0415 | 0.0419 | 3,600,805 | -0.00(-0.24%) |
Jun 01, 2016 | 0.0440 | 0.0440 | 0.0419 | 0.0420 | 2,752,793 | -0.00(-2.78%) |
May 31, 2016 | 0.0440 | 0.0440 | 0.0420 | 0.0432 | 3,638,832 | -0.00(-1.82%) |
May 27, 2016 | 0.0440 | 0.0440 | 0.0440 | 0 | -0.00(-0.52%) | |
May 26, 2016 | 0.0460 | 0.0460 | 0.0440 | 0.0442 | 1,852,965 | +0.00(+0.07%) |
May 25, 2016 | 0.0450 | 0.0460 | 0.0350 | 0.0442 | 4,502,421 | -0.00(-4.54%) |
May 24, 2016 | 0.0455 | 0.0465 | 0.0445 | 0.0463 | 2,414,704 | -0.00(-0.40%) |
May 23, 2016 | 0.0440 | 0.0465 | 0.0440 | 0.0465 | 5,872,831 | +0.00(+0.19%) |
May 20, 2016 | 0.0465 | 0.0470 | 0.0450 | 0.0464 | 4,887,681 | -0.00(-0.22%) |
May 19, 2016 | 0.0470 | 0.0480 | 0.0460 | 0.0465 | 3,398,435 | -0.00(-4.10%) |
May 18, 2016 | 0.0510 | 0.0510 | 0.0471 | 0.0485 | 6,648,236 | -0.00(-3.99%) |
May 17, 2016 | 0.0455 | 0.0508 | 0.0455 | 0.0505 | 8,332,039 | +0.00(+7.45%) |
May 16, 2016 | 0.0470 | 0.0474 | 0.0460 | 0.0470 | 6,022,882 | +0.00(+3.30%) |
May 13, 2016 | 0.0469 | 0.0470 | 0.0451 | 0.0455 | 2,683,278 | -0.00(-2.99%) |
May 12, 2016 | 0.0480 | 0.0483 | 0.0450 | 0.0469 | 3,480,991 | -0.00(-1.26%) |
May 11, 2016 | 0.0465 | 0.0489 | 0.0465 | 0.0475 | 5,019,305 | -0.00(-1.04%) |
May 10, 2016 | 0.0485 | 0.0490 | 0.0464 | 0.0480 | 4,824,499 | -0.00(-0.80%) |
May 09, 2016 | 0.0495 | 0.0500 | 0.0476 | 0.0484 | 3,767,268 | -0.00(-0.85%) |
May 06, 2016 | 0.0467 | 0.0490 | 0.0465 | 0.0488 | 4,009,139 | +0.00(+4.95%) |
May 05, 2016 | 0.0488 | 0.0510 | 0.0451 | 0.0465 | 6,786,180 | -0.00(-4.71%) |
May 04, 2016 | 0.0534 | 0.0548 | 0.0466 | 0.0488 | 17,219,484 | -0.00(-6.15%) |
May 03, 2016 | 0.0415 | 0.0530 | 0.0396 | 0.0520 | 16,985,564 | +0.01(+30.98%) |