Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 0.0388 | 0.0400 | 0.0380 | 0.0395 | 1,976,079 | +0.00(+0.00%) |
Feb 26, 2016 | 0.0395 | 0.0395 | 0.0375 | 0.0395 | 1,690,227 | +0.00(+5.33%) |
Feb 25, 2016 | 0.0390 | 0.0390 | 0.0375 | 0.0375 | 2,826,618 | +0.00(+0.00%) |
Feb 24, 2016 | 0.0375 | 0.0390 | 0.0375 | 0.0375 | 2,428,177 | -0.00(-3.85%) |
Feb 23, 2016 | 0.0390 | 0.0390 | 0.0375 | 0.0390 | 2,072,681 | +0.00(+3.31%) |
Feb 22, 2016 | 0.0395 | 0.0400 | 0.0370 | 0.0377 | 3,952,434 | -0.00(-2.96%) |
Feb 19, 2016 | 0.0385 | 0.0390 | 0.0370 | 0.0389 | 2,084,355 | +0.00(+5.14%) |
Feb 18, 2016 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 1,815,602 | -0.00(-2.63%) |
Feb 17, 2016 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 1,763,604 | +0.00(+0.00%) |
Feb 16, 2016 | 0.0345 | 0.0390 | 0.0300 | 0.0380 | 1,315,477 | +0.00(+2.70%) |
Feb 12, 2016 | 0.0370 | 0.0370 | 0.0370 | 0 | -0.00(-2.37%) | |
Feb 11, 2016 | 0.0398 | 0.0400 | 0.0360 | 0.0379 | 1,639,417 | -0.00(-4.77%) |
Feb 10, 2016 | 0.0390 | 0.0410 | 0.0370 | 0.0398 | 1,076,699 | +0.00(+2.05%) |
Feb 09, 2016 | 0.0400 | 0.0400 | 0.0350 | 0.0390 | 942,182 | -0.00(-2.50%) |
Feb 08, 2016 | 0.0415 | 0.0419 | 0.0351 | 0.0400 | 2,756,021 | -0.00(-4.31%) |
Feb 05, 2016 | 0.0405 | 0.0420 | 0.0380 | 0.0418 | 2,007,650 | +0.00(+4.50%) |
Feb 04, 2016 | 0.0370 | 0.0459 | 0.0300 | 0.0400 | 3,097,600 | -0.00(-1.89%) |
Feb 03, 2016 | 0.0475 | 0.0530 | 0.0390 | 0.0408 | 12,923,659 | -0.01(-16.80%) |
Feb 02, 2016 | 0.0390 | 0.0498 | 0.0390 | 0.0490 | 11,039,887 | +0.01(+28.95%) |
Feb 01, 2016 | 0.0340 | 0.0400 | 0.0330 | 0.0380 | 6,507,066 | +0.00(+15.15%) |
Jan 29, 2016 | 0.0320 | 0.0350 | 0.0312 | 0.0330 | 2,924,101 | +0.00(+4.10%) |
Jan 28, 2016 | 0.0305 | 0.0318 | 0.0300 | 0.0317 | 1,822,752 | +0.00(+3.93%) |
Jan 27, 2016 | 0.0310 | 0.0310 | 0.0295 | 0.0305 | 1,078,977 | -0.00(-1.61%) |
Jan 26, 2016 | 0.0320 | 0.0328 | 0.0300 | 0.0310 | 2,713,160 | -0.00(-3.13%) |
Jan 25, 2016 | 0.0323 | 0.0330 | 0.0300 | 0.0320 | 3,659,840 | -0.00(-2.50%) |
Jan 22, 2016 | 0.0320 | 0.0330 | 0.0300 | 0.0328 | 2,626,169 | +0.00(+8.68%) |
Jan 21, 2016 | 0.0310 | 0.0320 | 0.0300 | 0.0302 | 2,538,436 | -0.00(-3.82%) |
Jan 20, 2016 | 0.0320 | 0.0320 | 0.0300 | 0.0314 | 1,606,639 | -0.00(-0.32%) |
Jan 19, 2016 | 0.0305 | 0.0350 | 0.0300 | 0.0315 | 3,543,801 | +0.00(+1.61%) |
Jan 15, 2016 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+14.81%) | |
Jan 14, 2016 | 0.0310 | 0.0310 | 0.0250 | 0.0270 | 9,870,944 | -0.00(-12.90%) |
Jan 13, 2016 | 0.0320 | 0.0350 | 0.0300 | 0.0310 | 3,277,311 | -0.00(-1.90%) |
Jan 12, 2016 | 0.0350 | 0.0370 | 0.0316 | 0.0316 | 4,516,456 | -0.00(-1.25%) |
Jan 11, 2016 | 0.0418 | 0.0425 | 0.0315 | 0.0320 | 7,239,577 | -0.01(-21.95%) |
Jan 08, 2016 | 0.0460 | 0.0470 | 0.0410 | 0.0410 | 5,536,394 | -0.01(-12.77%) |
Jan 07, 2016 | 0.0465 | 0.0480 | 0.0450 | 0.0470 | 2,334,931 | +0.00(+2.17%) |
Jan 06, 2016 | 0.0484 | 0.0499 | 0.0450 | 0.0460 | 1,796,765 | -0.00(-4.96%) |
Jan 05, 2016 | 0.0495 | 0.0499 | 0.0455 | 0.0484 | 4,304,673 | -0.00(-1.22%) |
Jan 04, 2016 | 0.0470 | 0.0500 | 0.0460 | 0.0490 | 5,893,306 | +0.00(+6.52%) |
Dec 31, 2015 | 0.0460 | 0.0460 | 0.0460 | 0 | -0.00(-4.17%) | |
Dec 30, 2015 | 0.0490 | 0.0495 | 0.0480 | 0.0480 | 1,915,015 | -0.00(-3.03%) |
Dec 29, 2015 | 0.0510 | 0.0510 | 0.0486 | 0.0495 | 3,474,905 | -0.00(-2.94%) |
Dec 28, 2015 | 0.0508 | 0.0515 | 0.0495 | 0.0510 | 4,598,231 | -0.00(-0.97%) |
Dec 24, 2015 | 0.0515 | 0.0515 | 0.0515 | 0 | +0.00(+3.00%) | |
Dec 23, 2015 | 0.0510 | 0.0519 | 0.0500 | 0.0500 | 2,236,098 | -0.00(-1.96%) |
Dec 22, 2015 | 0.0509 | 0.0520 | 0.0500 | 0.0510 | 2,065,195 | +0.00(+1.80%) |
Dec 21, 2015 | 0.0505 | 0.0520 | 0.0494 | 0.0501 | 4,672,825 | +0.00(+0.20%) |
Dec 18, 2015 | 0.0510 | 0.0520 | 0.0500 | 0.0500 | 2,258,771 | -0.00(-0.99%) |
Dec 17, 2015 | 0.0515 | 0.0520 | 0.0500 | 0.0505 | 1,988,298 | -0.00(-2.88%) |
Dec 16, 2015 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 2,009,553 | +0.00(+1.96%) |
Dec 15, 2015 | 0.0540 | 0.0540 | 0.0500 | 0.0510 | 2,217,219 | -0.00(-5.56%) |
Dec 14, 2015 | 0.0540 | 0.0550 | 0.0520 | 0.0540 | 1,632,232 | +0.00(+0.56%) |
Dec 11, 2015 | 0.0545 | 0.0550 | 0.0530 | 0.0537 | 1,883,933 | -0.00(-0.56%) |
Dec 10, 2015 | 0.0520 | 0.0570 | 0.0500 | 0.0540 | 2,048,645 | -0.00(-3.57%) |
Dec 09, 2015 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 1,857,838 | -0.00(-1.58%) |
Dec 08, 2015 | 0.0550 | 0.0590 | 0.0550 | 0.0569 | 1,424,653 | -0.00(-1.90%) |
Dec 07, 2015 | 0.0560 | 0.0600 | 0.0540 | 0.0580 | 2,175,763 | +0.00(+1.75%) |
Dec 04, 2015 | 0.0580 | 0.0580 | 0.0550 | 0.0570 | 2,173,184 | +0.00(+0.00%) |
Dec 03, 2015 | 0.0585 | 0.0590 | 0.0560 | 0.0570 | 1,808,386 | +0.00(+1.79%) |
Dec 02, 2015 | 0.0561 | 0.0608 | 0.0560 | 0.0560 | 2,390,957 | -0.00(-1.75%) |