Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0485 | 0.0499 | 0.0460 | 0.0485 | 1,184,399 | +0.00(+1.25%) |
May 27, 2016 | 0.0479 | 0.0479 | 0.0479 | 0 | -0.00(-0.21%) | |
May 26, 2016 | 0.0488 | 0.0510 | 0.0461 | 0.0480 | 1,187,237 | +0.00(+0.42%) |
May 25, 2016 | 0.0490 | 0.0520 | 0.0470 | 0.0478 | 3,223,552 | -0.00(-2.25%) |
May 24, 2016 | 0.0470 | 0.0489 | 0.0438 | 0.0489 | 2,445,720 | +0.00(+4.26%) |
May 23, 2016 | 0.0430 | 0.0480 | 0.0415 | 0.0469 | 3,027,351 | +0.00(+10.35%) |
May 20, 2016 | 0.0378 | 0.0430 | 0.0375 | 0.0425 | 3,141,078 | +0.01(+13.68%) |
May 19, 2016 | 0.0371 | 0.0379 | 0.0331 | 0.0374 | 899,250 | +0.00(+0.50%) |
May 18, 2016 | 0.0377 | 0.0380 | 0.0350 | 0.0372 | 1,326,792 | -0.00(-1.59%) |
May 17, 2016 | 0.0379 | 0.0379 | 0.0350 | 0.0378 | 1,565,212 | +0.00(+2.16%) |
May 16, 2016 | 0.0328 | 0.0380 | 0.0328 | 0.0370 | 1,408,380 | +0.00(+8.82%) |
May 13, 2016 | 0.0350 | 0.0350 | 0.0322 | 0.0340 | 603,576 | -0.00(-2.86%) |
May 12, 2016 | 0.0354 | 0.0370 | 0.0341 | 0.0350 | 1,043,094 | -0.00(-1.41%) |
May 11, 2016 | 0.0360 | 0.0380 | 0.0339 | 0.0355 | 1,159,922 | -0.00(-3.74%) |
May 10, 2016 | 0.0362 | 0.0375 | 0.0341 | 0.0369 | 1,887,622 | +0.00(+1.32%) |
May 09, 2016 | 0.0350 | 0.0380 | 0.0350 | 0.0364 | 1,152,274 | +0.00(+4.00%) |
May 06, 2016 | 0.0336 | 0.0350 | 0.0325 | 0.0350 | 1,321,229 | +0.00(+0.61%) |
May 05, 2016 | 0.0330 | 0.0380 | 0.0326 | 0.0348 | 359,437 | +0.00(+5.42%) |
May 04, 2016 | 0.0350 | 0.0365 | 0.0321 | 0.0330 | 1,402,629 | -0.00(-5.44%) |
May 03, 2016 | 0.0340 | 0.0351 | 0.0330 | 0.0349 | 1,700,197 | +0.00(+2.65%) |
May 02, 2016 | 0.0331 | 0.0369 | 0.0312 | 0.0340 | 614,481 | -0.00(-1.45%) |
Apr 29, 2016 | 0.0329 | 0.0370 | 0.0310 | 0.0345 | 2,136,486 | +0.00(+5.90%) |
Apr 28, 2016 | 0.0334 | 0.0335 | 0.0310 | 0.0326 | 2,552,360 | -0.00(-2.75%) |
Apr 27, 2016 | 0.0350 | 0.0350 | 0.0320 | 0.0335 | 1,081,475 | -0.00(-3.71%) |
Apr 26, 2016 | 0.0333 | 0.0355 | 0.0330 | 0.0348 | 1,217,780 | +0.00(+3.86%) |
Apr 25, 2016 | 0.0375 | 0.0375 | 0.0331 | 0.0335 | 2,233,676 | -0.00(-9.46%) |
Apr 22, 2016 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 574,018 | -0.00(-2.63%) |
Apr 21, 2016 | 0.0394 | 0.0394 | 0.0350 | 0.0380 | 1,260,785 | -0.00(-3.80%) |
Apr 20, 2016 | 0.0375 | 0.0405 | 0.0361 | 0.0395 | 1,099,039 | +0.00(+0.00%) |
Apr 19, 2016 | 0.0400 | 0.0400 | 0.0375 | 0.0395 | 1,053,836 | -0.00(-0.22%) |
Apr 18, 2016 | 0.0404 | 0.0409 | 0.0379 | 0.0396 | 1,666,383 | -0.00(-0.78%) |
Apr 15, 2016 | 0.0343 | 0.0400 | 0.0343 | 0.0399 | 1,808,050 | +0.00(+5.00%) |
Apr 14, 2016 | 0.0385 | 0.0402 | 0.0350 | 0.0380 | 3,545,022 | -0.00(-5.94%) |
Apr 13, 2016 | 0.0385 | 0.0438 | 0.0385 | 0.0404 | 1,819,948 | +0.00(+6.32%) |
Apr 12, 2016 | 0.0430 | 0.0449 | 0.0380 | 0.0380 | 1,693,129 | -0.00(-11.42%) |
Apr 11, 2016 | 0.0420 | 0.0440 | 0.0399 | 0.0429 | 2,055,826 | +0.00(+2.14%) |
Apr 08, 2016 | 0.0440 | 0.0440 | 0.0405 | 0.0420 | 1,333,781 | -0.00(-3.45%) |
Apr 07, 2016 | 0.0420 | 0.0460 | 0.0386 | 0.0435 | 1,907,205 | +0.00(+9.13%) |
Apr 06, 2016 | 0.0403 | 0.0435 | 0.0385 | 0.0399 | 1,545,860 | -0.00(-4.87%) |
Apr 05, 2016 | 0.0404 | 0.0425 | 0.0381 | 0.0419 | 1,553,904 | +0.00(+3.46%) |
Apr 04, 2016 | 0.0420 | 0.0420 | 0.0390 | 0.0405 | 1,465,013 | -0.00(-3.34%) |
Apr 01, 2016 | 0.0420 | 0.0420 | 0.0391 | 0.0419 | 1,181,301 | -0.00(-0.24%) |
Mar 31, 2016 | 0.0420 | 0.0420 | 0.0380 | 0.0420 | 2,722,798 | -0.00(-2.33%) |
Mar 30, 2016 | 0.0435 | 0.0445 | 0.0400 | 0.0430 | 1,146,819 | +0.00(+2.14%) |
Mar 29, 2016 | 0.0440 | 0.0450 | 0.0400 | 0.0421 | 1,989,258 | -0.00(-2.09%) |
Mar 28, 2016 | 0.0440 | 0.0450 | 0.0410 | 0.0430 | 691,149 | -0.00(-2.27%) |
Mar 24, 2016 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.00(+2.33%) | |
Mar 23, 2016 | 0.0465 | 0.0465 | 0.0400 | 0.0430 | 1,577,898 | -0.00(-7.53%) |
Mar 22, 2016 | 0.0448 | 0.0480 | 0.0400 | 0.0465 | 2,959,803 | +0.00(+5.20%) |
Mar 21, 2016 | 0.0409 | 0.0449 | 0.0400 | 0.0442 | 2,515,766 | +0.01(+13.33%) |
Mar 18, 2016 | 0.0390 | 0.0458 | 0.0380 | 0.0390 | 1,838,482 | -0.00(-2.50%) |
Mar 17, 2016 | 0.0360 | 0.0400 | 0.0345 | 0.0400 | 1,831,779 | +0.00(+9.59%) |
Mar 16, 2016 | 0.0350 | 0.0370 | 0.0321 | 0.0365 | 3,368,443 | +0.00(+4.29%) |
Mar 15, 2016 | 0.0340 | 0.0390 | 0.0340 | 0.0350 | 2,659,777 | +0.00(+3.86%) |
Mar 14, 2016 | 0.0396 | 0.0408 | 0.0300 | 0.0337 | 6,055,516 | -0.01(-15.91%) |
Mar 11, 2016 | 0.0443 | 0.0443 | 0.0380 | 0.0401 | 2,852,764 | -0.00(-9.53%) |
Mar 10, 2016 | 0.0437 | 0.0479 | 0.0410 | 0.0443 | 2,046,516 | -0.00(-0.23%) |
Mar 09, 2016 | 0.0439 | 0.0460 | 0.0363 | 0.0444 | 8,200,870 | +0.00(+1.83%) |
Mar 08, 2016 | 0.0485 | 0.0485 | 0.0430 | 0.0436 | 1,708,388 | -0.00(-9.17%) |
Mar 07, 2016 | 0.0499 | 0.0499 | 0.0450 | 0.0480 | 615,416 | -0.00(-2.04%) |
Mar 04, 2016 | 0.0475 | 0.0495 | 0.0450 | 0.0490 | 4,920,737 | +0.00(+4.03%) |
Mar 03, 2016 | 0.0519 | 0.0519 | 0.0445 | 0.0471 | 5,201,788 | -0.00(-8.83%) |
Mar 02, 2016 | 0.0524 | 0.0525 | 0.0470 | 0.0517 | 3,548,475 | +0.00(+1.10%) |