Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2016 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 337,780 | +0.00(+1.96%) |
Feb 29, 2016 | 0.0269 | 0.0274 | 0.0250 | 0.0255 | 1,055,916 | -0.00(-5.20%) |
Feb 26, 2016 | 0.0210 | 0.0290 | 0.0210 | 0.0269 | 2,644,506 | -0.00(-2.18%) |
Feb 25, 2016 | 0.0250 | 0.0275 | 0.0250 | 0.0275 | 724,484 | +0.00(+9.13%) |
Feb 24, 2016 | 0.0270 | 0.0270 | 0.0250 | 0.0252 | 1,103,212 | -0.00(-6.67%) |
Feb 23, 2016 | 0.0245 | 0.0275 | 0.0235 | 0.0270 | 1,962,277 | +0.00(+8.00%) |
Feb 22, 2016 | 0.0252 | 0.0275 | 0.0250 | 0.0250 | 695,191 | -0.00(-3.85%) |
Feb 19, 2016 | 0.0280 | 0.0300 | 0.0250 | 0.0260 | 710,750 | -0.00(-7.14%) |
Feb 18, 2016 | 0.0280 | 0.0320 | 0.0251 | 0.0280 | 423,659 | -0.00(-1.75%) |
Feb 17, 2016 | 0.0270 | 0.0300 | 0.0269 | 0.0285 | 599,253 | +0.00(+3.64%) |
Feb 16, 2016 | 0.0260 | 0.0275 | 0.0252 | 0.0275 | 452,071 | +0.00(+3.77%) |
Feb 12, 2016 | 0.0265 | 0.0265 | 0.0265 | 0 | +0.00(+0.00%) | |
Feb 11, 2016 | 0.0269 | 0.0279 | 0.0260 | 0.0265 | 371,047 | -0.00(-1.49%) |
Feb 10, 2016 | 0.0265 | 0.0300 | 0.0229 | 0.0269 | 1,529,335 | +0.00(+1.51%) |
Feb 09, 2016 | 0.0260 | 0.0269 | 0.0239 | 0.0265 | 635,772 | -0.00(-1.85%) |
Feb 08, 2016 | 0.0270 | 0.0350 | 0.0260 | 0.0270 | 1,101,126 | -0.00(-1.82%) |
Feb 05, 2016 | 0.0265 | 0.0290 | 0.0257 | 0.0275 | 344,659 | +0.00(+1.85%) |
Feb 04, 2016 | 0.0270 | 0.0289 | 0.0265 | 0.0270 | 670,465 | +0.00(+1.89%) |
Feb 03, 2016 | 0.0275 | 0.0280 | 0.0260 | 0.0265 | 577,225 | +0.00(+1.92%) |
Feb 02, 2016 | 0.0269 | 0.0284 | 0.0260 | 0.0260 | 673,766 | -0.00(-8.77%) |