Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0470 | 0.0490 | 0.0449 | 0.0453 | 11,380,685 | -0.00(-1.52%) |
May 27, 2016 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.00(+3.37%) | |
May 26, 2016 | 0.0467 | 0.0500 | 0.0435 | 0.0445 | 5,515,991 | -0.00(-5.12%) |
May 25, 2016 | 0.0488 | 0.0489 | 0.0451 | 0.0469 | 3,440,237 | -0.00(-3.70%) |
May 24, 2016 | 0.0485 | 0.0500 | 0.0480 | 0.0487 | 4,949,061 | +0.00(+1.25%) |
May 23, 2016 | 0.0490 | 0.0500 | 0.0480 | 0.0481 | 3,465,538 | +0.00(+0.21%) |
May 20, 2016 | 0.0473 | 0.0473 | 0.0435 | 0.0480 | 3,397,789 | -0.00(-1.84%) |
May 19, 2016 | 0.0529 | 0.0569 | 0.0480 | 0.0489 | 5,271,153 | -0.00(-2.00%) |
May 18, 2016 | 0.0530 | 0.0530 | 0.0490 | 0.0499 | 5,726,791 | -0.00(-2.16%) |
May 17, 2016 | 0.0575 | 0.0575 | 0.0491 | 0.0510 | 6,723,820 | -0.00(-3.59%) |
May 16, 2016 | 0.0489 | 0.0534 | 0.0480 | 0.0529 | 9,598,925 | +0.01(+10.44%) |
May 13, 2016 | 0.0470 | 0.0510 | 0.0460 | 0.0479 | 5,918,376 | +0.00(+3.01%) |
May 12, 2016 | 0.0485 | 0.0595 | 0.0380 | 0.0465 | 5,868,310 | +0.00(+0.43%) |
May 11, 2016 | 0.0525 | 0.0540 | 0.0450 | 0.0463 | 8,874,291 | -0.01(-10.96%) |
May 10, 2016 | 0.0590 | 0.0600 | 0.0460 | 0.0520 | 12,989,864 | -0.01(-11.41%) |
May 09, 2016 | 0.0587 | 0.0595 | 0.0575 | 0.0587 | 13,734,387 | +0.00(+2.44%) |
May 06, 2016 | 0.0580 | 0.0595 | 0.0560 | 0.0573 | 14,148,395 | +0.00(+3.06%) |
May 05, 2016 | 0.0555 | 0.0650 | 0.0550 | 0.0556 | 42,042,096 | +0.00(+1.28%) |
May 04, 2016 | 0.0437 | 0.0549 | 0.0435 | 0.0549 | 22,071,042 | +0.01(+25.63%) |
May 03, 2016 | 0.0387 | 0.0445 | 0.0380 | 0.0437 | 12,071,771 | +0.00(+10.63%) |
May 02, 2016 | 0.0390 | 0.0400 | 0.0380 | 0.0395 | 2,748,976 | +0.00(+2.60%) |
Apr 29, 2016 | 0.0390 | 0.0400 | 0.0380 | 0.0385 | 3,434,480 | -0.00(-2.53%) |
Apr 28, 2016 | 0.0390 | 0.0400 | 0.0380 | 0.0395 | 6,056,293 | +0.00(+1.28%) |
Apr 27, 2016 | 0.0382 | 0.0397 | 0.0370 | 0.0390 | 8,260,062 | +0.00(+5.41%) |
Apr 26, 2016 | 0.0375 | 0.0400 | 0.0350 | 0.0370 | 4,982,359 | +0.00(+1.23%) |
Apr 25, 2016 | 0.0350 | 0.0400 | 0.0300 | 0.0365 | 7,184,179 | +0.00(+2.96%) |
Apr 22, 2016 | 0.0347 | 0.0355 | 0.0340 | 0.0355 | 8,523,585 | +0.00(+4.11%) |
Apr 21, 2016 | 0.0350 | 0.0361 | 0.0340 | 0.0341 | 7,649,727 | -0.00(-2.29%) |
Apr 20, 2016 | 0.0350 | 0.0360 | 0.0340 | 0.0349 | 5,048,377 | +0.00(+0.87%) |
Apr 19, 2016 | 0.0362 | 0.0370 | 0.0340 | 0.0346 | 12,003,886 | -0.00(-2.54%) |
Apr 18, 2016 | 0.0370 | 0.0380 | 0.0350 | 0.0355 | 10,856,813 | +0.00(+1.14%) |
Apr 15, 2016 | 0.0350 | 0.0365 | 0.0340 | 0.0351 | 7,992,041 | +0.00(+1.45%) |
Apr 14, 2016 | 0.0360 | 0.0360 | 0.0337 | 0.0346 | 6,744,492 | -0.00(-0.86%) |
Apr 13, 2016 | 0.0357 | 0.0357 | 0.0335 | 0.0349 | 4,589,886 | -0.00(-0.29%) |
Apr 12, 2016 | 0.0352 | 0.0355 | 0.0341 | 0.0350 | 7,603,361 | -0.00(-1.13%) |
Apr 11, 2016 | 0.0348 | 0.0348 | 0.0348 | 0.0354 | 7,964,826 | -0.00(-0.28%) |
Apr 08, 2016 | 0.0357 | 0.0375 | 0.0352 | 0.0355 | 3,587,515 | -0.00(-2.74%) |
Apr 07, 2016 | 0.0365 | 0.0365 | 0.0352 | 0.0365 | 3,624,687 | +0.00(+1.11%) |
Apr 06, 2016 | 0.0350 | 0.0365 | 0.0340 | 0.0361 | 5,347,713 | +0.00(+2.56%) |
Apr 05, 2016 | 0.0380 | 0.0385 | 0.0345 | 0.0352 | 6,371,082 | -0.00(-4.86%) |
Apr 04, 2016 | 0.0379 | 0.0388 | 0.0367 | 0.0370 | 4,527,551 | +0.00(+1.37%) |
Apr 01, 2016 | 0.0367 | 0.0385 | 0.0350 | 0.0365 | 5,529,119 | +0.00(+4.58%) |
Mar 31, 2016 | 0.0370 | 0.0370 | 0.0348 | 0.0349 | 2,244,046 | +0.00(+0.29%) |
Mar 30, 2016 | 0.0380 | 0.0380 | 0.0348 | 0.0348 | 4,969,546 | -0.00(-5.95%) |
Mar 29, 2016 | 0.0389 | 0.0400 | 0.0355 | 0.0370 | 6,906,740 | -0.00(-4.39%) |
Mar 28, 2016 | 0.0355 | 0.0400 | 0.0352 | 0.0387 | 11,655,904 | +0.00(+7.80%) |
Mar 24, 2016 | 0.0359 | 0.0359 | 0.0359 | 0 | +0.00(+1.13%) | |
Mar 23, 2016 | 0.0340 | 0.0355 | 0.0330 | 0.0355 | 3,255,062 | +0.00(+4.41%) |
Mar 22, 2016 | 0.0365 | 0.0370 | 0.0331 | 0.0340 | 5,324,107 | -0.00(-3.13%) |
Mar 21, 2016 | 0.0336 | 0.0360 | 0.0325 | 0.0351 | 10,433,629 | +0.00(+1.74%) |
Mar 18, 2016 | 0.0382 | 0.0398 | 0.0325 | 0.0345 | 8,629,390 | -0.00(-4.43%) |
Mar 17, 2016 | 0.0375 | 0.0390 | 0.0350 | 0.0361 | 9,275,057 | -0.00(-2.43%) |
Mar 16, 2016 | 0.0378 | 0.0386 | 0.0365 | 0.0370 | 6,489,967 | -0.00(-2.63%) |
Mar 15, 2016 | 0.0430 | 0.0440 | 0.0370 | 0.0380 | 10,440,986 | -0.00(-7.09%) |
Mar 14, 2016 | 0.0387 | 0.0420 | 0.0365 | 0.0409 | 15,714,233 | +0.00(+7.35%) |
Mar 11, 2016 | 0.0391 | 0.0394 | 0.0362 | 0.0381 | 3,431,177 | -0.00(-0.26%) |
Mar 10, 2016 | 0.0385 | 0.0398 | 0.0365 | 0.0382 | 1,889,459 | -0.00(-0.26%) |
Mar 09, 2016 | 0.0399 | 0.0400 | 0.0360 | 0.0383 | 4,134,078 | -0.00(-4.01%) |
Mar 08, 2016 | 0.0375 | 0.0400 | 0.0360 | 0.0399 | 4,270,365 | +0.00(+6.40%) |
Mar 07, 2016 | 0.0351 | 0.0385 | 0.0351 | 0.0375 | 2,485,273 | +0.00(+2.74%) |
Mar 04, 2016 | 0.0386 | 0.0390 | 0.0350 | 0.0365 | 3,945,817 | -0.00(-3.95%) |
Mar 03, 2016 | 0.0359 | 0.0420 | 0.0300 | 0.0380 | 11,329,295 | +0.00(+8.57%) |
Mar 02, 2016 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 4,182,934 | +0.00(+1.74%) |