Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0018 | 0.0021 | 0.0018 | 0.0021 | 331,997 | +0.00(+16.67%) |
May 27, 2016 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-5.26%) | |
May 26, 2016 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 60,184 | +0.00(+0.00%) |
May 24, 2016 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) | |
May 20, 2016 | 0.0019 | 0.0019 | 0.0019 | 0 | -0.00(-5.00%) | |
May 19, 2016 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 2,009,333 | +0.00(+11.11%) |
May 18, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 124,366 | -0.00(-10.00%) |
May 17, 2016 | 0.0018 | 0.0021 | 0.0018 | 0.0020 | 667,333 | +0.00(+0.00%) |
May 16, 2016 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 36,400 | -0.00(-9.09%) |
May 13, 2016 | 0.0019 | 0.0022 | 0.0019 | 0.0022 | 85,000 | +0.00(+0.00%) |
May 12, 2016 | 0.0022 | 0.0022 | 0.0019 | 0.0022 | 76,000 | -0.00(-4.35%) |
May 11, 2016 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 10,000 | +0.00(+21.05%) |
May 10, 2016 | 0.0020 | 0.0020 | 0.0019 | 0.0019 | 157,500 | -0.00(-5.00%) |
May 09, 2016 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 99,000 | +0.00(+4.71%) |
May 06, 2016 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 96,253 | +0.00(+0.00%) |
May 05, 2016 | 0.0020 | 0.0020 | 0.0019 | 0.0019 | 107,400 | -0.00(-4.50%) |
May 04, 2016 | 0.0020 | 0.0021 | 0.0020 | 0.0020 | 118,100 | +0.00(+0.00%) |
May 03, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 50,000 | -0.00(-1.48%) |
May 02, 2016 | 0.0020 | 0.0021 | 0.0020 | 0.0020 | 130,508 | +0.00(+1.50%) |
Apr 29, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 330,800 | -0.00(-13.04%) |
Apr 28, 2016 | 0.0020 | 0.0023 | 0.0020 | 0.0023 | 508,771 | -0.00(-4.17%) |
Apr 27, 2016 | 0.0021 | 0.0024 | 0.0020 | 0.0024 | 1,095,800 | +0.00(+4.35%) |
Apr 26, 2016 | 0.0021 | 0.0023 | 0.0021 | 0.0023 | 7,052,000 | +0.00(+4.55%) |
Apr 25, 2016 | 0.0022 | 0.0022 | 0.0021 | 0.0022 | 84,375 | +0.00(+0.00%) |
Apr 22, 2016 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 100 | -0.00(-4.35%) |
Apr 21, 2016 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 1,400 | +0.00(+0.00%) |
Apr 20, 2016 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 500 | +0.00(+4.55%) |
Apr 19, 2016 | 0.0025 | 0.0025 | 0.0022 | 0.0022 | 493,021 | +0.00(+0.00%) |
Apr 18, 2016 | 0.0023 | 0.0025 | 0.0022 | 0.0022 | 82,050 | -0.00(-4.35%) |
Apr 15, 2016 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 65,000 | +0.00(+0.00%) |
Apr 14, 2016 | 0.0028 | 0.0029 | 0.0023 | 0.0023 | 493,386 | +0.00(+0.00%) |
Apr 13, 2016 | 0.0023 | 0.0029 | 0.0023 | 0.0023 | 651,220 | -0.00(-20.69%) |
Apr 12, 2016 | 0.0023 | 0.0030 | 0.0023 | 0.0029 | 962,500 | -0.00(-27.50%) |
Apr 11, 2016 | 0.0017 | 0.0046 | 0.0017 | 0.0040 | 7,402,625 | +0.00(+100.00%) |
Apr 08, 2016 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 5,744 | -0.00(-4.76%) |
Apr 07, 2016 | 0.0018 | 0.0021 | 0.0017 | 0.0021 | 567,650 | +0.00(+23.53%) |
Apr 06, 2016 | 0.0024 | 0.0024 | 0.0017 | 0.0017 | 1,826,320 | -0.00(-22.02%) |
Apr 05, 2016 | 0.0021 | 0.0022 | 0.0020 | 0.0022 | 1,555,200 | +0.00(+3.81%) |
Apr 04, 2016 | 0.0023 | 0.0023 | 0.0021 | 0.0021 | 2,182,800 | -0.00(-8.70%) |
Apr 01, 2016 | 0.0021 | 0.0025 | 0.0020 | 0.0023 | 1,976,100 | +0.00(+4.55%) |
Mar 31, 2016 | 0.0022 | 0.0022 | 0.0020 | 0.0022 | 2,057,000 | -0.00(-8.33%) |
Mar 30, 2016 | 0.0021 | 0.0024 | 0.0016 | 0.0024 | 7,005,450 | +0.00(+2.56%) |
Mar 29, 2016 | 0.0020 | 0.0023 | 0.0018 | 0.0023 | 1,075,000 | +0.00(+11.43%) |
Mar 28, 2016 | 0.0021 | 0.0029 | 0.0021 | 0.0021 | 1,806,975 | -0.00(-4.55%) |
Mar 24, 2016 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+4.76%) | |
Mar 23, 2016 | 0.0014 | 0.0027 | 0.0014 | 0.0021 | 8,763,371 | +0.00(+23.53%) |
Mar 22, 2016 | 0.0015 | 0.0017 | 0.0014 | 0.0017 | 1,033,850 | -0.00(-5.56%) |
Mar 18, 2016 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+0.00%) | |
Mar 17, 2016 | 0.0016 | 0.0018 | 0.0015 | 0.0018 | 150,000 | +0.00(+0.00%) |
Mar 16, 2016 | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 120,000 | +0.00(+12.50%) |
Mar 15, 2016 | 0.0014 | 0.0018 | 0.0014 | 0.0016 | 238,387 | -0.00(-8.05%) |
Mar 14, 2016 | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 1,382,113 | +0.00(+2.35%) |
Mar 11, 2016 | 0.0016 | 0.0018 | 0.0016 | 0.0017 | 1,371,000 | -0.00(-5.56%) |
Mar 09, 2016 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+5.88%) | |
Mar 08, 2016 | 0.0017 | 0.0018 | 0.0017 | 0.0017 | 1,010,000 | -0.00(-5.56%) |
Mar 07, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 70,000 | +0.00(+0.00%) |
Mar 04, 2016 | 0.0014 | 0.0018 | 0.0014 | 0.0018 | 5,760,216 | +0.00(+28.57%) |
Mar 03, 2016 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 121,700 | -0.00(-9.68%) |
Mar 02, 2016 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 4,000 | -0.00(-3.13%) |