Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0053 | 0.0053 | 0.0045 | 0.0053 | 31,279 | +0.00(+1.92%) |
May 27, 2016 | 0.0052 | 0.0052 | 0.0052 | 0 | -0.00(-37.05%) | |
May 26, 2016 | 0.0082 | 0.0083 | 0.0070 | 0.0083 | 53,000 | -0.00(-8.22%) |
May 24, 2016 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+1.12%) | |
May 23, 2016 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 9,000 | +0.00(+0.00%) |
May 20, 2016 | 0.0072 | 0.0089 | 0.0072 | 0.0089 | 136,688 | +0.00(+28.54%) |
May 19, 2016 | 0.0061 | 0.0070 | 0.0060 | 0.0069 | 34,258 | +0.00(+35.76%) |
May 17, 2016 | 0.0051 | 0.0051 | 0.0051 | 0 | -0.00(-27.14%) | |
May 16, 2016 | 0.0067 | 0.0070 | 0.0057 | 0.0070 | 70,251 | -0.00(-2.78%) |
May 13, 2016 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 40,000 | +0.00(+0.00%) |
May 12, 2016 | 0.0072 | 0.0072 | 0.0067 | 0.0072 | 85,000 | +0.00(+46.94%) |
May 11, 2016 | 0.0051 | 0.0073 | 0.0049 | 0.0049 | 118,699 | -0.00(-33.78%) |
May 10, 2016 | 0.0060 | 0.0074 | 0.0060 | 0.0074 | 60,000 | -0.00(-1.86%) |
May 09, 2016 | 0.0040 | 0.0075 | 0.0040 | 0.0075 | 95,000 | -0.00(-6.91%) |
May 06, 2016 | 0.0050 | 0.0081 | 0.0050 | 0.0081 | 195,700 | +0.00(+0.00%) |
May 05, 2016 | 0.0050 | 0.0081 | 0.0050 | 0.0081 | 50,500 | -0.00(-7.95%) |
May 02, 2016 | 0.0088 | 0.0088 | 0.0088 | 0 | +0.00(+8.92%) | |
Apr 29, 2016 | 0.0059 | 0.0087 | 0.0059 | 0.0081 | 103,400 | +0.00(+29.62%) |
Apr 28, 2016 | 0.0058 | 0.0062 | 0.0036 | 0.0062 | 80,000 | -0.00(-22.41%) |
Apr 27, 2016 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,000 | +0.00(+13.14%) |
Apr 26, 2016 | 0.0071 | 0.0071 | 0.0065 | 0.0071 | 32,100 | +0.00(+14.52%) |
Apr 25, 2016 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 61,400 | +0.00(+19.23%) |
Apr 22, 2016 | 0.0066 | 0.0066 | 0.0052 | 0.0052 | 60,000 | -0.00(-25.71%) |
Apr 21, 2016 | 0.0071 | 0.0073 | 0.0067 | 0.0070 | 62,500 | +0.00(+7.69%) |
Apr 20, 2016 | 0.0080 | 0.0080 | 0.0065 | 0.0065 | 103,642 | -0.00(-24.86%) |
Apr 19, 2016 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 3,000 | +0.00(+16.58%) |
Apr 15, 2016 | 0.0074 | 0.0074 | 0.0074 | 0 | -0.00(-23.51%) | |
Apr 14, 2016 | 0.0091 | 0.0100 | 0.0091 | 0.0097 | 130,001 | +0.00(+7.78%) |
Apr 13, 2016 | 0.0087 | 0.0091 | 0.0087 | 0.0090 | 35,606 | +0.00(+26.76%) |
Apr 12, 2016 | 0.0091 | 0.0092 | 0.0071 | 0.0071 | 111,000 | -0.00(-12.35%) |
Apr 11, 2016 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 40,000 | -0.00(-10.99%) |
Apr 08, 2016 | 0.0092 | 0.0092 | 0.0085 | 0.0091 | 73,500 | +0.00(+13.75%) |
Apr 07, 2016 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 30,000 | -0.00(-18.37%) |
Apr 06, 2016 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 35,000 | -0.00(-0.18%) |
Apr 05, 2016 | 0.0096 | 0.0098 | 0.0070 | 0.0098 | 187,681 | +0.00(+2.14%) |
Apr 04, 2016 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 15,038 | -0.00(-19.23%) |
Apr 01, 2016 | 0.0090 | 0.0119 | 0.0090 | 0.0119 | 39,438 | -0.00(-0.83%) |
Mar 31, 2016 | 0.0088 | 0.0125 | 0.0066 | 0.0120 | 169,381 | +0.00(+42.01%) |
Mar 30, 2016 | 0.0091 | 0.0111 | 0.0080 | 0.0084 | 484,409 | -0.00(-7.14%) |
Mar 29, 2016 | 0.0117 | 0.0130 | 0.0087 | 0.0091 | 193,914 | -0.00(-27.20%) |
Mar 28, 2016 | 0.0129 | 0.0139 | 0.0120 | 0.0125 | 362,250 | -0.00(-10.07%) |
Mar 24, 2016 | 0.0139 | 0.0139 | 0.0139 | 0 | -0.00(-0.71%) | |
Mar 23, 2016 | 0.0150 | 0.0159 | 0.0121 | 0.0140 | 237,075 | +0.00(+3.70%) |
Mar 22, 2016 | 0.0137 | 0.0150 | 0.0135 | 0.0135 | 218,193 | -0.00(-3.57%) |
Mar 21, 2016 | 0.0189 | 0.0229 | 0.0112 | 0.0140 | 615,049 | +0.00(+0.00%) |
Mar 18, 2016 | 0.0095 | 0.0150 | 0.0095 | 0.0140 | 313,973 | +0.01(+55.56%) |
Mar 17, 2016 | 0.0120 | 0.0120 | 0.0088 | 0.0090 | 212,735 | -0.00(-18.18%) |
Mar 16, 2016 | 0.0119 | 0.0120 | 0.0110 | 0.0110 | 99,000 | -0.00(-2.65%) |
Mar 15, 2016 | 0.0115 | 0.0120 | 0.0111 | 0.0113 | 409,000 | +0.00(+0.89%) |
Mar 14, 2016 | 0.0131 | 0.0159 | 0.0112 | 0.0112 | 241,600 | -0.00(-14.50%) |
Mar 11, 2016 | 0.0150 | 0.0160 | 0.0131 | 0.0131 | 121,500 | -0.00(-12.67%) |
Mar 10, 2016 | 0.0175 | 0.0175 | 0.0140 | 0.0150 | 214,400 | +0.00(+0.00%) |
Mar 09, 2016 | 0.0185 | 0.0250 | 0.0120 | 0.0150 | 368,810 | +0.01(+111.27%) |
Mar 08, 2016 | 0.0093 | 0.0124 | 0.0071 | 0.0071 | 181,600 | -0.00(-23.66%) |
Mar 07, 2016 | 0.0093 | 0.0109 | 0.0092 | 0.0093 | 182,262 | -0.00(-7.00%) |
Mar 04, 2016 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 100,300 | -0.00(-28.32%) |
Mar 03, 2016 | 0.0148 | 0.0148 | 0.0140 | 0.0140 | 88,000 | +0.01(+74.38%) |
Mar 02, 2016 | 0.0091 | 0.0091 | 0.0080 | 0.0080 | 55,000 | -0.00(-20.00%) |