Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2016 | 0.0088 | 0.0088 | 0.0074 | 0.0078 | 594,100 | -0.00(-13.78%) |
Apr 29, 2016 | 0.0085 | 0.0090 | 0.0080 | 0.0090 | 2,648,311 | +0.00(+5.88%) |
Apr 28, 2016 | 0.0085 | 0.0090 | 0.0076 | 0.0085 | 4,181,040 | +0.00(+0.00%) |
Apr 27, 2016 | 0.0078 | 0.0085 | 0.0076 | 0.0085 | 2,058,786 | +0.00(+11.40%) |
Apr 26, 2016 | 0.0070 | 0.0077 | 0.0070 | 0.0076 | 951,000 | +0.00(+1.73%) |
Apr 25, 2016 | 0.0068 | 0.0075 | 0.0068 | 0.0075 | 26,074 | +0.00(+0.00%) |
Apr 21, 2016 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+1.35%) | |
Apr 20, 2016 | 0.0070 | 0.0074 | 0.0070 | 0.0074 | 272,800 | +0.00(+4.23%) |
Apr 19, 2016 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 207,000 | +0.00(+5.97%) |
Apr 18, 2016 | 0.0079 | 0.0079 | 0.0067 | 0.0067 | 211,018 | +0.00(+1.52%) |
Apr 15, 2016 | 0.0065 | 0.0066 | 0.0065 | 0.0066 | 110,000 | -0.00(-17.50%) |
Apr 14, 2016 | 0.0080 | 0.0080 | 0.0065 | 0.0080 | 61,014 | +0.00(+23.08%) |
Apr 13, 2016 | 0.0068 | 0.0068 | 0.0065 | 0.0065 | 194,200 | +0.00(+0.00%) |
Apr 12, 2016 | 0.0069 | 0.0069 | 0.0061 | 0.0065 | 808,195 | +0.00(+5.01%) |
Apr 11, 2016 | 0.0070 | 0.0070 | 0.0061 | 0.0062 | 1,326,445 | -0.00(-12.82%) |
Apr 08, 2016 | 0.0070 | 0.0078 | 0.0069 | 0.0071 | 2,529,425 | +0.00(+1.43%) |
Apr 07, 2016 | 0.0071 | 0.0072 | 0.0068 | 0.0070 | 450,800 | +0.00(+2.64%) |
Apr 06, 2016 | 0.0068 | 0.0071 | 0.0067 | 0.0068 | 950,952 | -0.00(-1.16%) |
Apr 05, 2016 | 0.0075 | 0.0078 | 0.0065 | 0.0069 | 1,407,168 | -0.00(-4.17%) |
Apr 04, 2016 | 0.0079 | 0.0082 | 0.0072 | 0.0072 | 1,551,840 | -0.00(-19.10%) |
Apr 01, 2016 | 0.0078 | 0.0089 | 0.0078 | 0.0089 | 70,200 | -0.00(-3.26%) |
Mar 31, 2016 | 0.0084 | 0.0092 | 0.0076 | 0.0092 | 3,836,600 | +0.00(+9.52%) |
Mar 30, 2016 | 0.0090 | 0.0098 | 0.0084 | 0.0084 | 777,000 | -0.00(-16.00%) |
Mar 29, 2016 | 0.0121 | 0.0121 | 0.0089 | 0.0100 | 170,000 | +0.00(+5.71%) |
Mar 28, 2016 | 0.0085 | 0.0109 | 0.0080 | 0.0095 | 1,870,858 | +0.00(+0.64%) |
Mar 24, 2016 | 0.0094 | 0.0094 | 0.0094 | 0 | +0.00(+1.08%) | |
Mar 23, 2016 | 0.0074 | 0.0127 | 0.0074 | 0.0093 | 1,844,446 | +0.00(+19.23%) |
Mar 22, 2016 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 227,129 | +0.00(+0.00%) |
Mar 21, 2016 | 0.0079 | 0.0079 | 0.0075 | 0.0078 | 250,870 | +0.00(+5.41%) |
Mar 18, 2016 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 10,000 | +0.00(+0.00%) |
Mar 17, 2016 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 114,000 | -0.00(-1.33%) |
Mar 16, 2016 | 0.0073 | 0.0079 | 0.0073 | 0.0075 | 25,000 | -0.00(-3.85%) |
Mar 15, 2016 | 0.0078 | 0.0079 | 0.0073 | 0.0078 | 110,156 | +0.00(+9.86%) |
Mar 14, 2016 | 0.0072 | 0.0078 | 0.0071 | 0.0071 | 198,500 | -0.00(-1.11%) |
Mar 11, 2016 | 0.0083 | 0.0083 | 0.0071 | 0.0072 | 316,000 | -0.00(-15.53%) |
Mar 10, 2016 | 0.0085 | 0.0085 | 0.0078 | 0.0085 | 416,030 | +0.00(+0.00%) |
Mar 09, 2016 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 25,000 | +0.00(+11.84%) |
Mar 08, 2016 | 0.0075 | 0.0076 | 0.0075 | 0.0076 | 410,000 | -0.00(-5.00%) |
Mar 07, 2016 | 0.0071 | 0.0080 | 0.0071 | 0.0080 | 224,500 | -0.00(-5.88%) |
Mar 04, 2016 | 0.0075 | 0.0085 | 0.0075 | 0.0085 | 461,200 | +0.00(+13.64%) |
Mar 03, 2016 | 0.0073 | 0.0075 | 0.0073 | 0.0075 | 134,400 | +0.00(+11.64%) |
Mar 02, 2016 | 0.0073 | 0.0073 | 0.0067 | 0.0067 | 626,200 | -0.00(-6.29%) |