Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0440 | 0.0440 | 0.0420 | 0.0432 | 3,638,832 | -0.00(-1.82%) |
May 27, 2016 | 0.0440 | 0.0440 | 0.0440 | 0 | -0.00(-0.52%) | |
May 26, 2016 | 0.0460 | 0.0460 | 0.0440 | 0.0442 | 1,852,965 | +0.00(+0.07%) |
May 25, 2016 | 0.0450 | 0.0460 | 0.0350 | 0.0442 | 4,502,421 | -0.00(-4.54%) |
May 24, 2016 | 0.0455 | 0.0465 | 0.0445 | 0.0463 | 2,414,704 | -0.00(-0.40%) |
May 23, 2016 | 0.0440 | 0.0465 | 0.0440 | 0.0465 | 5,872,831 | +0.00(+0.19%) |
May 20, 2016 | 0.0465 | 0.0470 | 0.0450 | 0.0464 | 4,887,681 | -0.00(-0.22%) |
May 19, 2016 | 0.0470 | 0.0480 | 0.0460 | 0.0465 | 3,398,435 | -0.00(-4.10%) |
May 18, 2016 | 0.0510 | 0.0510 | 0.0471 | 0.0485 | 6,648,236 | -0.00(-3.99%) |
May 17, 2016 | 0.0455 | 0.0508 | 0.0455 | 0.0505 | 8,332,039 | +0.00(+7.45%) |
May 16, 2016 | 0.0470 | 0.0474 | 0.0460 | 0.0470 | 6,022,882 | +0.00(+3.30%) |
May 13, 2016 | 0.0469 | 0.0470 | 0.0451 | 0.0455 | 2,683,278 | -0.00(-2.99%) |
May 12, 2016 | 0.0480 | 0.0483 | 0.0450 | 0.0469 | 3,480,991 | -0.00(-1.26%) |
May 11, 2016 | 0.0465 | 0.0489 | 0.0465 | 0.0475 | 5,019,305 | -0.00(-1.04%) |
May 10, 2016 | 0.0485 | 0.0490 | 0.0464 | 0.0480 | 4,824,499 | -0.00(-0.80%) |
May 09, 2016 | 0.0495 | 0.0500 | 0.0476 | 0.0484 | 3,767,268 | -0.00(-0.85%) |
May 06, 2016 | 0.0467 | 0.0490 | 0.0465 | 0.0488 | 4,009,139 | +0.00(+4.95%) |
May 05, 2016 | 0.0488 | 0.0510 | 0.0451 | 0.0465 | 6,786,180 | -0.00(-4.71%) |
May 04, 2016 | 0.0534 | 0.0548 | 0.0466 | 0.0488 | 17,219,484 | -0.00(-6.15%) |
May 03, 2016 | 0.0415 | 0.0530 | 0.0396 | 0.0520 | 16,985,564 | +0.01(+30.98%) |
May 02, 2016 | 0.0410 | 0.0410 | 0.0390 | 0.0397 | 4,625,936 | -0.00(-0.46%) |
Apr 29, 2016 | 0.0405 | 0.0405 | 0.0390 | 0.0399 | 3,012,776 | -0.00(-0.29%) |
Apr 28, 2016 | 0.0430 | 0.0430 | 0.0392 | 0.0400 | 4,193,072 | -0.00(-4.76%) |
Apr 27, 2016 | 0.0420 | 0.0420 | 0.0390 | 0.0420 | 7,275,410 | +0.00(+2.44%) |
Apr 26, 2016 | 0.0420 | 0.0440 | 0.0400 | 0.0410 | 4,190,580 | +0.00(+0.00%) |
Apr 25, 2016 | 0.0428 | 0.0450 | 0.0400 | 0.0410 | 3,674,903 | -0.00(-4.87%) |
Apr 22, 2016 | 0.0450 | 0.0455 | 0.0430 | 0.0431 | 4,036,628 | -0.00(-3.15%) |
Apr 21, 2016 | 0.0450 | 0.0460 | 0.0430 | 0.0445 | 4,076,830 | +0.00(+0.00%) |
Apr 20, 2016 | 0.0460 | 0.0480 | 0.0441 | 0.0445 | 6,149,818 | -0.00(-6.90%) |
Apr 19, 2016 | 0.0490 | 0.0490 | 0.0450 | 0.0478 | 6,703,606 | +0.00(+0.00%) |
Apr 18, 2016 | 0.0470 | 0.0490 | 0.0450 | 0.0478 | 9,695,116 | +0.00(+3.91%) |
Apr 15, 2016 | 0.0460 | 0.0488 | 0.0450 | 0.0460 | 7,344,278 | +0.00(+2.22%) |
Apr 14, 2016 | 0.0440 | 0.0465 | 0.0430 | 0.0450 | 5,370,120 | +0.00(+4.65%) |
Apr 13, 2016 | 0.0430 | 0.0470 | 0.0428 | 0.0430 | 7,044,499 | -0.00(-2.27%) |
Apr 12, 2016 | 0.0455 | 0.0470 | 0.0430 | 0.0440 | 4,251,087 | -0.00(-4.35%) |
Apr 11, 2016 | 0.0465 | 0.0490 | 0.0435 | 0.0460 | 6,216,234 | -0.00(-2.75%) |
Apr 08, 2016 | 0.0450 | 0.0485 | 0.0431 | 0.0473 | 5,360,287 | +0.00(+6.29%) |
Apr 07, 2016 | 0.0460 | 0.0475 | 0.0431 | 0.0445 | 3,774,219 | -0.00(-0.45%) |
Apr 06, 2016 | 0.0440 | 0.0460 | 0.0431 | 0.0447 | 4,248,786 | -0.00(-0.67%) |
Apr 05, 2016 | 0.0500 | 0.0500 | 0.0430 | 0.0450 | 8,850,163 | -0.00(-4.26%) |
Apr 04, 2016 | 0.0510 | 0.0520 | 0.0460 | 0.0470 | 8,073,580 | -0.00(-8.74%) |
Apr 01, 2016 | 0.0525 | 0.0530 | 0.0500 | 0.0515 | 3,491,512 | -0.00(-2.05%) |
Mar 31, 2016 | 0.0515 | 0.0556 | 0.0510 | 0.0526 | 5,307,939 | +0.00(+1.50%) |
Mar 30, 2016 | 0.0550 | 0.0566 | 0.0480 | 0.0518 | 9,995,760 | -0.00(-5.82%) |
Mar 29, 2016 | 0.0653 | 0.0670 | 0.0550 | 0.0550 | 12,852,917 | -0.01(-12.84%) |
Mar 28, 2016 | 0.0553 | 0.0650 | 0.0550 | 0.0631 | 21,195,650 | +0.01(+14.73%) |
Mar 24, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.01(+14.58%) | |
Mar 23, 2016 | 0.0510 | 0.0510 | 0.0456 | 0.0480 | 2,698,150 | -0.00(-4.00%) |
Mar 22, 2016 | 0.0522 | 0.0525 | 0.0455 | 0.0500 | 10,680,696 | -0.00(-5.30%) |
Mar 21, 2016 | 0.0435 | 0.0530 | 0.0429 | 0.0528 | 18,417,000 | +0.01(+23.08%) |
Mar 18, 2016 | 0.0420 | 0.0430 | 0.0401 | 0.0429 | 4,735,774 | +0.00(+6.98%) |
Mar 17, 2016 | 0.0400 | 0.0448 | 0.0380 | 0.0401 | 6,511,311 | +0.00(+5.53%) |
Mar 16, 2016 | 0.0395 | 0.0400 | 0.0380 | 0.0380 | 5,890,721 | +0.00(+1.06%) |
Mar 15, 2016 | 0.0490 | 0.0540 | 0.0365 | 0.0376 | 18,368,270 | -0.01(-18.26%) |
Mar 14, 2016 | 0.0370 | 0.0490 | 0.0350 | 0.0460 | 13,344,128 | +0.01(+25.00%) |
Mar 11, 2016 | 0.0370 | 0.0373 | 0.0350 | 0.0368 | 4,501,890 | -0.00(-0.54%) |
Mar 10, 2016 | 0.0370 | 0.0374 | 0.0355 | 0.0370 | 2,887,416 | +0.00(+2.21%) |
Mar 09, 2016 | 0.0370 | 0.0375 | 0.0352 | 0.0362 | 1,739,334 | -0.00(-3.46%) |
Mar 08, 2016 | 0.0370 | 0.0375 | 0.0350 | 0.0375 | 2,744,128 | +0.00(+1.35%) |
Mar 07, 2016 | 0.0370 | 0.0375 | 0.0360 | 0.0370 | 3,912,897 | +0.00(+4.23%) |
Mar 04, 2016 | 0.0360 | 0.0370 | 0.0320 | 0.0355 | 4,555,373 | +0.00(+1.43%) |
Mar 03, 2016 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 5,160,143 | -0.00(-7.92%) |
Mar 02, 2016 | 0.0394 | 0.0400 | 0.0375 | 0.0380 | 4,370,892 | -0.00(-3.53%) |