Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 0.0123 | 0.0149 | 0.0123 | 0.0143 | 158,022 | -0.00(-1.03%) |
Aug 30, 2016 | 0.0145 | 0.0148 | 0.0145 | 0.0145 | 140,600 | -0.00(-3.33%) |
Aug 29, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 135,500 | +0.00(+2.04%) |
Aug 26, 2016 | 0.0131 | 0.0150 | 0.0131 | 0.0147 | 166,205 | -0.00(-2.00%) |
Aug 25, 2016 | 0.0126 | 0.0150 | 0.0126 | 0.0150 | 104,000 | +0.00(+4.17%) |
Aug 24, 2016 | 0.0140 | 0.0144 | 0.0140 | 0.0144 | 23,300 | +0.00(+2.86%) |
Aug 23, 2016 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 13,800 | +0.00(+1.45%) |
Aug 22, 2016 | 0.0116 | 0.0140 | 0.0114 | 0.0138 | 418,421 | +0.00(+6.15%) |
Aug 19, 2016 | 0.0130 | 0.0141 | 0.0130 | 0.0130 | 48,900 | -0.00(-10.34%) |
Aug 18, 2016 | 0.0128 | 0.0149 | 0.0119 | 0.0145 | 255,585 | -0.00(-1.36%) |
Aug 17, 2016 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 10,000 | +0.00(+1.38%) |
Aug 16, 2016 | 0.0144 | 0.0145 | 0.0144 | 0.0145 | 180,500 | +0.00(+3.57%) |
Aug 12, 2016 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.00(-3.45%) | |
Aug 11, 2016 | 0.0140 | 0.0145 | 0.0140 | 0.0145 | 257,000 | +0.00(+2.84%) |
Aug 10, 2016 | 0.0142 | 0.0142 | 0.0141 | 0.0141 | 225,112 | -0.00(-0.70%) |
Aug 09, 2016 | 0.0141 | 0.0142 | 0.0140 | 0.0142 | 365,382 | +0.00(+5.97%) |
Aug 08, 2016 | 0.0132 | 0.0143 | 0.0132 | 0.0134 | 71,703 | -0.00(-7.59%) |
Aug 05, 2016 | 0.0140 | 0.0147 | 0.0132 | 0.0145 | 119,438 | +0.00(+0.69%) |
Aug 04, 2016 | 0.0146 | 0.0149 | 0.0135 | 0.0144 | 131,600 | -0.00(-2.04%) |
Aug 03, 2016 | 0.0145 | 0.0147 | 0.0130 | 0.0147 | 282,000 | +0.00(+7.30%) |
Aug 02, 2016 | 0.0148 | 0.0149 | 0.0123 | 0.0137 | 673,300 | -0.00(-3.52%) |
Aug 01, 2016 | 0.0130 | 0.0142 | 0.0130 | 0.0142 | 30,444 | +0.00(+10.08%) |
Jul 29, 2016 | 0.0125 | 0.0150 | 0.0125 | 0.0129 | 480,000 | +0.00(+3.20%) |
Jul 28, 2016 | 0.0130 | 0.0143 | 0.0111 | 0.0125 | 242,555 | +0.00(+8.70%) |
Jul 27, 2016 | 0.0134 | 0.0134 | 0.0115 | 0.0115 | 205,287 | -0.00(-10.85%) |
Jul 26, 2016 | 0.0125 | 0.0129 | 0.0121 | 0.0129 | 52,100 | -0.00(-0.77%) |
Jul 25, 2016 | 0.0143 | 0.0143 | 0.0120 | 0.0130 | 112,500 | -0.00(-8.45%) |
Jul 22, 2016 | 0.0112 | 0.0145 | 0.0111 | 0.0142 | 609,000 | +0.00(+0.00%) |
Jul 20, 2016 | 0.0142 | 0.0142 | 0.0142 | 0 | +0.00(+1.43%) | |
Jul 19, 2016 | 0.0143 | 0.0144 | 0.0130 | 0.0140 | 163,699 | +0.00(+0.00%) |
Jul 18, 2016 | 0.0123 | 0.0166 | 0.0101 | 0.0140 | 3,937,661 | +0.00(+21.74%) |
Jul 15, 2016 | 0.0115 | 0.0129 | 0.0100 | 0.0115 | 1,416,100 | +0.00(+12.75%) |
Jul 14, 2016 | 0.0134 | 0.0135 | 0.0095 | 0.0102 | 1,573,400 | -0.00(-17.74%) |
Jul 13, 2016 | 0.0125 | 0.0130 | 0.0112 | 0.0124 | 296,000 | +0.00(+4.20%) |
Jul 12, 2016 | 0.0137 | 0.0137 | 0.0112 | 0.0119 | 870,371 | -0.00(-7.75%) |
Jul 11, 2016 | 0.0134 | 0.0134 | 0.0115 | 0.0129 | 504,500 | -0.00(-9.15%) |
Jul 08, 2016 | 0.0140 | 0.0142 | 0.0140 | 0.0142 | 324,377 | +0.00(+1.43%) |
Jul 07, 2016 | 0.0138 | 0.0140 | 0.0138 | 0.0140 | 290,000 | +0.00(+2.71%) |
Jul 05, 2016 | 0.0116 | 0.0140 | 0.0116 | 0.0136 | 458,100 | +0.00(+0.22%) |
Jul 01, 2016 | 0.0136 | 0.0136 | 0.0136 | 0 | +0.00(+3.90%) | |
Jun 30, 2016 | 0.0135 | 0.0135 | 0.0130 | 0.0131 | 50,000 | +0.00(+11.88%) |
Jun 29, 2016 | 0.0130 | 0.0139 | 0.0116 | 0.0117 | 74,500 | -0.00(-13.33%) |
Jun 28, 2016 | 0.0130 | 0.0140 | 0.0130 | 0.0135 | 221,500 | -0.00(-3.57%) |
Jun 27, 2016 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,500 | +0.00(+0.00%) |
Jun 24, 2016 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,200 | +0.00(+7.69%) |
Jun 23, 2016 | 0.0150 | 0.0158 | 0.0101 | 0.0130 | 1,286,448 | -0.00(-13.91%) |
Jun 22, 2016 | 0.0152 | 0.0152 | 0.0132 | 0.0151 | 41,000 | +0.00(+7.86%) |
Jun 20, 2016 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.00(-9.68%) | |
Jun 17, 2016 | 0.0159 | 0.0165 | 0.0140 | 0.0155 | 1,150,506 | -0.00(-4.91%) |
Jun 16, 2016 | 0.0149 | 0.0163 | 0.0141 | 0.0163 | 114,200 | +0.00(+11.64%) |
Jun 15, 2016 | 0.0141 | 0.0146 | 0.0141 | 0.0146 | 151,000 | +0.00(+0.69%) |
Jun 14, 2016 | 0.0152 | 0.0160 | 0.0140 | 0.0145 | 502,400 | -0.00(-3.33%) |
Jun 13, 2016 | 0.0159 | 0.0160 | 0.0149 | 0.0150 | 333,300 | -0.00(-6.25%) |
Jun 10, 2016 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 313,900 | +0.00(+3.43%) |
Jun 09, 2016 | 0.0130 | 0.0159 | 0.0129 | 0.0155 | 216,951 | +0.00(+20.67%) |
Jun 08, 2016 | 0.0121 | 0.0136 | 0.0112 | 0.0128 | 164,481 | -0.00(-1.38%) |
Jun 07, 2016 | 0.0138 | 0.0139 | 0.0130 | 0.0130 | 44,675 | -0.00(-6.47%) |
Jun 06, 2016 | 0.0138 | 0.0154 | 0.0090 | 0.0139 | 855,959 | -0.00(-9.74%) |
Jun 03, 2016 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 30,674 | +0.00(+0.00%) |
Jun 02, 2016 | 0.0153 | 0.0155 | 0.0143 | 0.0154 | 148,612 | +0.00(+0.65%) |