Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0170 | 0.0170 | 0.0154 | 0.0168 | 1,747,712 | +0.00(+2.44%) |
May 27, 2016 | 0.0164 | 0.0164 | 0.0164 | 0 | +0.00(+4.46%) | |
May 26, 2016 | 0.0155 | 0.0157 | 0.0147 | 0.0157 | 1,997,550 | +0.00(+12.14%) |
May 25, 2016 | 0.0140 | 0.0155 | 0.0137 | 0.0140 | 365,814 | +0.00(+0.00%) |
May 24, 2016 | 0.0141 | 0.0141 | 0.0123 | 0.0140 | 360,764 | -0.00(-2.10%) |
May 23, 2016 | 0.0140 | 0.0143 | 0.0140 | 0.0143 | 75,865 | +0.00(+3.62%) |
May 20, 2016 | 0.0130 | 0.0138 | 0.0124 | 0.0138 | 104,730 | +0.00(+1.47%) |
May 19, 2016 | 0.0136 | 0.0136 | 0.0130 | 0.0136 | 177,800 | -0.00(-0.73%) |
May 18, 2016 | 0.0141 | 0.0141 | 0.0136 | 0.0137 | 376,835 | -0.00(-2.14%) |
May 17, 2016 | 0.0140 | 0.0155 | 0.0140 | 0.0140 | 13,565 | -0.00(-12.50%) |
May 16, 2016 | 0.0140 | 0.0160 | 0.0112 | 0.0160 | 704,595 | +0.00(+7.38%) |
May 13, 2016 | 0.0155 | 0.0155 | 0.0140 | 0.0149 | 85,000 | -0.00(-6.88%) |
May 12, 2016 | 0.0160 | 0.0160 | 0.0159 | 0.0160 | 981,508 | +0.00(+2.56%) |
May 11, 2016 | 0.0156 | 0.0170 | 0.0155 | 0.0156 | 204,879 | -0.00(-8.24%) |
May 10, 2016 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 445,851 | -0.00(-1.16%) |
May 09, 2016 | 0.0160 | 0.0172 | 0.0160 | 0.0172 | 177,350 | +0.00(+0.00%) |
May 06, 2016 | 0.0171 | 0.0172 | 0.0160 | 0.0172 | 54,000 | +0.00(+7.50%) |
May 05, 2016 | 0.0170 | 0.0173 | 0.0160 | 0.0160 | 255,750 | +0.00(+0.00%) |
May 04, 2016 | 0.0161 | 0.0169 | 0.0160 | 0.0160 | 184,600 | -0.00(-7.51%) |
May 03, 2016 | 0.0160 | 0.0188 | 0.0140 | 0.0173 | 505,153 | -0.00(-10.22%) |
May 02, 2016 | 0.0190 | 0.0193 | 0.0175 | 0.0193 | 653,800 | +0.00(+1.42%) |
Apr 29, 2016 | 0.0192 | 0.0198 | 0.0179 | 0.0190 | 1,163,040 | -0.00(-1.04%) |
Apr 28, 2016 | 0.0182 | 0.0194 | 0.0175 | 0.0192 | 539,100 | +0.00(+20.00%) |
Apr 27, 2016 | 0.0190 | 0.0194 | 0.0160 | 0.0160 | 869,197 | -0.00(-17.53%) |
Apr 26, 2016 | 0.0170 | 0.0195 | 0.0170 | 0.0194 | 1,079,653 | +0.00(+4.86%) |
Apr 25, 2016 | 0.0170 | 0.0185 | 0.0150 | 0.0185 | 1,595,199 | +0.00(+8.82%) |
Apr 22, 2016 | 0.0160 | 0.0170 | 0.0156 | 0.0170 | 1,043,815 | +0.00(+1.13%) |
Apr 21, 2016 | 0.0170 | 0.0170 | 0.0146 | 0.0168 | 794,035 | +0.00(+8.45%) |
Apr 20, 2016 | 0.0160 | 0.0165 | 0.0150 | 0.0155 | 1,020,400 | -0.00(-3.13%) |
Apr 19, 2016 | 0.0150 | 0.0160 | 0.0142 | 0.0160 | 537,341 | +0.00(+0.00%) |
Apr 18, 2016 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 1,064,912 | +0.00(+0.00%) |
Apr 15, 2016 | 0.0160 | 0.0160 | 0.0142 | 0.0160 | 1,315,288 | -0.00(-1.23%) |
Apr 14, 2016 | 0.0144 | 0.0162 | 0.0129 | 0.0162 | 1,228,747 | +0.00(+15.71%) |
Apr 13, 2016 | 0.0137 | 0.0144 | 0.0130 | 0.0140 | 229,000 | +0.00(+2.19%) |
Apr 12, 2016 | 0.0138 | 0.0140 | 0.0100 | 0.0137 | 1,784,317 | -0.00(-2.14%) |
Apr 11, 2016 | 0.0114 | 0.0140 | 0.0114 | 0.0140 | 465,845 | +0.00(+19.66%) |
Apr 08, 2016 | 0.0100 | 0.0117 | 0.0100 | 0.0117 | 84,000 | +0.00(+15.96%) |
Apr 07, 2016 | 0.0100 | 0.0101 | 0.0100 | 0.0101 | 20,000 | -0.00(-3.90%) |
Apr 06, 2016 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 145,000 | +0.00(+34.62%) |
Apr 04, 2016 | 0.0078 | 0.0078 | 0.0078 | 0 | +0.00(+2.63%) | |
Apr 01, 2016 | 0.0110 | 0.0110 | 0.0076 | 0.0076 | 26,795 | -0.00(-24.00%) |
Mar 30, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-9.09%) | |
Mar 29, 2016 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 158,200 | +0.00(+0.00%) |
Mar 28, 2016 | 0.0110 | 0.0111 | 0.0070 | 0.0110 | 418,313 | +0.00(+0.00%) |
Mar 24, 2016 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+29.38%) | |
Mar 23, 2016 | 0.0099 | 0.0099 | 0.0085 | 0.0085 | 786,521 | -0.00(-14.98%) |
Mar 21, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+5.26%) | |
Mar 18, 2016 | 0.0095 | 0.0095 | 0.0083 | 0.0095 | 75,168 | +0.00(+0.00%) |
Mar 17, 2016 | 0.0095 | 0.0095 | 0.0085 | 0.0095 | 117,500 | +0.00(+6.74%) |
Mar 16, 2016 | 0.0095 | 0.0095 | 0.0088 | 0.0089 | 379,140 | -0.00(-1.11%) |
Mar 14, 2016 | 0.0090 | 0.0090 | 0.0090 | 0 | -0.00(-8.26%) | |
Mar 11, 2016 | 0.0100 | 0.0110 | 0.0091 | 0.0098 | 212,700 | -0.00(-9.25%) |
Mar 10, 2016 | 0.0092 | 0.0110 | 0.0091 | 0.0108 | 212,937 | +0.00(+8.10%) |
Mar 09, 2016 | 0.0100 | 0.0100 | 0.0098 | 0.0100 | 165,000 | -0.00(-9.09%) |
Mar 08, 2016 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 6,200 | -0.00(-5.98%) |
Mar 07, 2016 | 0.0122 | 0.0122 | 0.0091 | 0.0117 | 28,250 | -0.00(-0.85%) |
Mar 04, 2016 | 0.0110 | 0.0118 | 0.0118 | 17,175 | +0.00(+7.27%) | |
Mar 03, 2016 | 0.0110 | 0.0125 | 0.0101 | 0.0110 | 175,999 | +0.00(+4.76%) |
Mar 02, 2016 | 0.0124 | 0.0125 | 0.0105 | 0.0105 | 56,200 | -0.00(-15.32%) |