Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 0.0404 | 0.0435 | 0.0401 | 0.0435 | 10,014,088 | +0.00(+6.36%) |
Jul 28, 2016 | 0.0409 | 0.0410 | 0.0400 | 0.0409 | 3,329,808 | +0.00(+1.24%) |
Jul 27, 2016 | 0.0405 | 0.0410 | 0.0400 | 0.0404 | 3,926,938 | +0.00(+0.50%) |
Jul 26, 2016 | 0.0401 | 0.0408 | 0.0400 | 0.0402 | 3,228,598 | -0.00(-0.47%) |
Jul 25, 2016 | 0.0404 | 0.0409 | 0.0400 | 0.0404 | 4,723,265 | -0.00(-0.26%) |
Jul 22, 2016 | 0.0402 | 0.0409 | 0.0400 | 0.0405 | 2,757,748 | +0.00(+0.53%) |
Jul 21, 2016 | 0.0410 | 0.0420 | 0.0400 | 0.0403 | 2,678,794 | -0.00(-0.54%) |
Jul 20, 2016 | 0.0411 | 0.0411 | 0.0400 | 0.0405 | 3,406,666 | +0.00(+0.25%) |
Jul 19, 2016 | 0.0406 | 0.0413 | 0.0402 | 0.0404 | 4,725,651 | -0.00(-1.46%) |
Jul 18, 2016 | 0.0415 | 0.0420 | 0.0405 | 0.0410 | 6,218,616 | +0.00(+1.23%) |
Jul 15, 2016 | 0.0410 | 0.0420 | 0.0400 | 0.0405 | 4,994,734 | -0.00(-1.22%) |
Jul 14, 2016 | 0.0413 | 0.0416 | 0.0400 | 0.0410 | 6,366,491 | +0.00(+0.00%) |
Jul 13, 2016 | 0.0411 | 0.0420 | 0.0401 | 0.0410 | 3,675,929 | +0.00(+2.24%) |
Jul 12, 2016 | 0.0418 | 0.0425 | 0.0400 | 0.0401 | 7,029,126 | -0.00(-1.96%) |
Jul 11, 2016 | 0.0422 | 0.0430 | 0.0405 | 0.0409 | 3,554,244 | -0.00(-2.39%) |
Jul 08, 2016 | 0.0411 | 0.0411 | 0.0419 | 4,062,662 | +0.00(+1.95%) | |
Jul 07, 2016 | 0.0419 | 0.0425 | 0.0403 | 0.0411 | 5,313,667 | -0.00(-0.96%) |
Jul 05, 2016 | 0.0418 | 0.0430 | 0.0405 | 0.0415 | 4,827,937 | +0.00(+0.00%) |
Jul 01, 2016 | 0.0415 | 0.0415 | 0.0415 | 0 | +0.00(+3.23%) | |
Jun 30, 2016 | 0.0420 | 0.0420 | 0.0400 | 0.0402 | 3,909,237 | -0.00(-1.95%) |
Jun 29, 2016 | 0.0414 | 0.0420 | 0.0400 | 0.0410 | 7,568,149 | +0.00(+0.74%) |
Jun 28, 2016 | 0.0407 | 0.0414 | 0.0390 | 0.0407 | 3,873,017 | +0.00(+1.50%) |
Jun 27, 2016 | 0.0403 | 0.0420 | 0.0385 | 0.0401 | 3,124,150 | -0.00(-0.50%) |
Jun 24, 2016 | 0.0440 | 0.0440 | 0.0378 | 0.0403 | 7,855,069 | -0.00(-1.23%) |
Jun 23, 2016 | 0.0415 | 0.0428 | 0.0400 | 0.0408 | 5,459,714 | -0.00(-1.69%) |
Jun 22, 2016 | 0.0418 | 0.0435 | 0.0400 | 0.0415 | 8,430,371 | -0.00(-1.19%) |
Jun 21, 2016 | 0.0430 | 0.0435 | 0.0410 | 0.0420 | 6,554,684 | -0.00(-2.33%) |
Jun 20, 2016 | 0.0413 | 0.0430 | 0.0400 | 0.0430 | 6,851,021 | +0.00(+0.47%) |
Jun 17, 2016 | 0.0410 | 0.0429 | 0.0400 | 0.0428 | 9,589,936 | +0.00(+7.00%) |
Jun 16, 2016 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 2,145,384 | -0.00(-3.38%) |
Jun 15, 2016 | 0.0415 | 0.0420 | 0.0400 | 0.0414 | 3,337,334 | +0.00(+0.73%) |
Jun 14, 2016 | 0.0413 | 0.0419 | 0.0410 | 0.0411 | 2,819,104 | -0.00(-0.96%) |
Jun 13, 2016 | 0.0412 | 0.0420 | 0.0400 | 0.0415 | 4,276,550 | -0.00(-0.95%) |
Jun 10, 2016 | 0.0430 | 0.0430 | 0.0402 | 0.0419 | 6,462,641 | +0.00(+0.24%) |
Jun 09, 2016 | 0.0440 | 0.0440 | 0.0411 | 0.0418 | 6,178,761 | +0.00(+1.21%) |
Jun 08, 2016 | 0.0429 | 0.0445 | 0.0402 | 0.0413 | 3,068,611 | -0.00(-3.95%) |
Jun 07, 2016 | 0.0422 | 0.0450 | 0.0400 | 0.0430 | 2,538,628 | +0.00(+3.61%) |
Jun 06, 2016 | 0.0450 | 0.0450 | 0.0400 | 0.0415 | 5,615,332 | -0.00(-4.60%) |
Jun 03, 2016 | 0.0425 | 0.0449 | 0.0400 | 0.0435 | 4,730,458 | -0.00(-2.90%) |
Jun 02, 2016 | 0.0450 | 0.0455 | 0.0425 | 0.0448 | 3,735,328 | +0.00(+0.22%) |
Jun 01, 2016 | 0.0462 | 0.0470 | 0.0435 | 0.0447 | 5,045,087 | -0.00(-1.32%) |
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%) |