Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 0.0078 | 0.0088 | 0.0078 | 0.0079 | 494,534 | -0.00(-3.66%) |
Jun 29, 2016 | 0.0081 | 0.0082 | 0.0069 | 0.0082 | 681,516 | -0.00(-8.89%) |
Jun 28, 2016 | 0.0097 | 0.0101 | 0.0090 | 0.0090 | 102,685 | -0.00(-10.00%) |
Jun 27, 2016 | 0.0096 | 0.0101 | 0.0096 | 0.0100 | 73,796 | -0.00(-13.04%) |
Jun 24, 2016 | 0.0116 | 0.0117 | 0.0086 | 0.0115 | 324,718 | -0.00(-0.86%) |
Jun 23, 2016 | 0.0105 | 0.0120 | 0.0100 | 0.0116 | 342,517 | +0.00(+10.48%) |
Jun 22, 2016 | 0.0125 | 0.0125 | 0.0095 | 0.0105 | 973,438 | -0.00(-16.00%) |
Jun 21, 2016 | 0.0152 | 0.0155 | 0.0125 | 0.0125 | 93,459 | -0.00(-20.13%) |
Jun 20, 2016 | 0.0135 | 0.0160 | 0.0135 | 0.0157 | 342,515 | +0.00(+15.93%) |
Jun 17, 2016 | 0.0109 | 0.0135 | 0.0109 | 0.0135 | 655,743 | +0.00(+23.85%) |
Jun 16, 2016 | 0.0113 | 0.0120 | 0.0109 | 0.0109 | 43,600 | +0.00(+1.87%) |
Jun 15, 2016 | 0.0106 | 0.0135 | 0.0106 | 0.0107 | 232,018 | +0.00(+1.90%) |
Jun 14, 2016 | 0.0095 | 0.0105 | 0.0095 | 0.0105 | 151,412 | +0.00(+10.53%) |
Jun 13, 2016 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 892,433 | +0.00(+5.56%) |
Jun 10, 2016 | 0.0084 | 0.0090 | 0.0084 | 0.0090 | 706,553 | +0.00(+3.21%) |
Jun 09, 2016 | 0.0086 | 0.0087 | 0.0086 | 0.0087 | 92,502 | -0.00(-3.11%) |
Jun 08, 2016 | 0.0090 | 0.0090 | 0.0084 | 0.0090 | 19,865 | +0.00(+3.45%) |
Jun 07, 2016 | 0.0086 | 0.0090 | 0.0083 | 0.0087 | 559,750 | +0.00(+7.41%) |
Jun 06, 2016 | 0.0084 | 0.0084 | 0.0081 | 0.0081 | 627,335 | -0.00(-3.57%) |
Jun 03, 2016 | 0.0079 | 0.0084 | 0.0073 | 0.0084 | 443,938 | +0.00(+5.00%) |
Jun 02, 2016 | 0.0076 | 0.0081 | 0.0067 | 0.0080 | 1,006,117 | +0.00(+5.26%) |
Jun 01, 2016 | 0.0084 | 0.0085 | 0.0076 | 0.0076 | 289,234 | -0.00(-10.69%) |
May 31, 2016 | 0.0100 | 0.0100 | 0.0083 | 0.0085 | 763,644 | -0.00(-3.51%) |
May 27, 2016 | 0.0088 | 0.0088 | 0.0088 | 0 | -0.00(-21.25%) | |
May 26, 2016 | 0.0102 | 0.0120 | 0.0102 | 0.0112 | 648,315 | +0.00(+9.80%) |
May 25, 2016 | 0.0097 | 0.0102 | 0.0094 | 0.0102 | 237,975 | +0.00(+25.93%) |
May 24, 2016 | 0.0095 | 0.0095 | 0.0081 | 0.0081 | 134,000 | +0.00(+8.00%) |
May 23, 2016 | 0.0075 | 0.0095 | 0.0075 | 0.0075 | 433,931 | +0.00(+0.00%) |
May 20, 2016 | 0.0090 | 0.0095 | 0.0075 | 0.0075 | 249,505 | +0.00(+5.63%) |
May 19, 2016 | 0.0115 | 0.0117 | 0.0070 | 0.0071 | 567,307 | -0.01(-44.09%) |
May 18, 2016 | 0.0140 | 0.0140 | 0.0127 | 0.0127 | 43,100 | +0.00(+0.00%) |
May 17, 2016 | 0.0131 | 0.0149 | 0.0127 | 0.0127 | 508,936 | -0.00(-2.31%) |
May 16, 2016 | 0.0140 | 0.0149 | 0.0129 | 0.0130 | 536,716 | -0.00(-7.14%) |
May 13, 2016 | 0.0135 | 0.0149 | 0.0109 | 0.0140 | 86,800 | -0.00(-6.67%) |
May 12, 2016 | 0.0150 | 0.0156 | 0.0150 | 0.0150 | 240,300 | -0.00(-11.76%) |
May 11, 2016 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 597,228 | -0.00(-5.56%) |
May 10, 2016 | 0.0185 | 0.0199 | 0.0174 | 0.0180 | 409,111 | +0.00(+2.27%) |
May 09, 2016 | 0.0181 | 0.0190 | 0.0170 | 0.0176 | 284,500 | -0.00(-7.37%) |
May 06, 2016 | 0.0206 | 0.0230 | 0.0190 | 0.0190 | 985,779 | +0.00(+0.00%) |
May 05, 2016 | 0.0182 | 0.0201 | 0.0181 | 0.0190 | 222,435 | +0.00(+16.56%) |
May 04, 2016 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 78,867 | +0.00(+0.62%) |
May 03, 2016 | 0.0164 | 0.0164 | 0.0162 | 0.0162 | 76,250 | +0.00(+1.25%) |
May 02, 2016 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,250 | +0.00(+2.56%) |
Apr 29, 2016 | 0.0191 | 0.0191 | 0.0156 | 0.0156 | 227,223 | +0.00(+1.30%) |
Apr 28, 2016 | 0.0151 | 0.0154 | 0.0151 | 0.0154 | 9,590 | +0.00(+2.67%) |
Apr 27, 2016 | 0.0165 | 0.0210 | 0.0146 | 0.0150 | 390,432 | +0.00(+3.45%) |
Apr 26, 2016 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 14,500 | +0.00(+7.41%) |
Apr 25, 2016 | 0.0135 | 0.0136 | 0.0135 | 0.0135 | 4,225 | -0.00(-20.12%) |
Apr 22, 2016 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 1,021 | +0.00(+0.00%) |
Apr 21, 2016 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 6,300 | +0.00(+16.55%) |
Apr 20, 2016 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 3,575 | +0.00(+0.00%) |
Apr 19, 2016 | 0.0146 | 0.0151 | 0.0145 | 0.0145 | 199,150 | +0.00(+7.41%) |
Apr 18, 2016 | 0.0180 | 0.0180 | 0.0135 | 0.0135 | 610,850 | -0.00(-20.59%) |
Apr 15, 2016 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 262 | +0.00(+5.59%) |
Apr 14, 2016 | 0.0158 | 0.0161 | 0.0158 | 0.0161 | 700 | -0.00(-5.29%) |
Apr 13, 2016 | 0.0200 | 0.0233 | 0.0170 | 0.0170 | 253,107 | -0.00(-17.07%) |
Apr 12, 2016 | 0.0158 | 0.0210 | 0.0158 | 0.0205 | 378,752 | +0.00(+25.77%) |
Apr 11, 2016 | 0.0170 | 0.0170 | 0.0157 | 0.0163 | 242,810 | -0.00(-1.21%) |
Apr 08, 2016 | 0.0177 | 0.0177 | 0.0161 | 0.0165 | 125,213 | -0.00(-9.34%) |
Apr 06, 2016 | 0.0182 | 0.0182 | 0.0182 | 0 | +0.00(+1.11%) | |
Apr 05, 2016 | 0.0165 | 0.0180 | 0.0165 | 0.0180 | 203,575 | +0.00(+0.00%) |
Apr 04, 2016 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 122,892 | +0.00(+0.00%) |