Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 0.0207 | 0.0209 | 0.0190 | 0.0200 | 5,859,540 | +0.00(+0.00%) |
Nov 27, 2015 | 0.0198 | 0.0205 | 0.0197 | 0.0200 | 3,378,910 | +0.00(+0.00%) |
Nov 25, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-1.48%) | |
Nov 24, 2015 | 0.0193 | 0.0209 | 0.0186 | 0.0203 | 13,577,582 | +0.00(+6.28%) |
Nov 23, 2015 | 0.0188 | 0.0191 | 21,249,112 | -0.00(-4.50%) | ||
Nov 20, 2015 | 0.0209 | 0.0210 | 0.0197 | 0.0200 | 2,541,373 | -0.00(-2.91%) |
Nov 19, 2015 | 0.0210 | 0.0220 | 0.0190 | 0.0206 | 14,452,036 | +0.00(+0.49%) |
Nov 18, 2015 | 0.0200 | 0.0208 | 0.0200 | 0.0205 | 4,030,883 | +0.00(+0.49%) |
Nov 17, 2015 | 0.0195 | 0.0210 | 0.0190 | 0.0204 | 7,514,667 | +0.00(+2.00%) |
Nov 16, 2015 | 0.0198 | 0.0207 | 0.0191 | 0.0200 | 3,044,235 | +0.00(+1.01%) |
Nov 13, 2015 | 0.0205 | 0.0210 | 0.0194 | 0.0198 | 4,636,016 | -0.00(-1.00%) |
Nov 12, 2015 | 0.0197 | 0.0219 | 0.0195 | 0.0200 | 10,061,484 | -0.00(-4.76%) |
Nov 11, 2015 | 0.0210 | 0.0225 | 0.0192 | 0.0210 | 8,983,357 | +0.00(+2.44%) |
Nov 10, 2015 | 0.0211 | 0.0230 | 0.0200 | 0.0205 | 5,439,260 | -0.00(-6.82%) |
Nov 09, 2015 | 0.0227 | 0.0229 | 0.0211 | 0.0220 | 1,218,698 | -0.00(-2.22%) |
Nov 06, 2015 | 0.0222 | 0.0230 | 0.0215 | 0.0225 | 1,928,965 | -0.00(-2.17%) |
Nov 05, 2015 | 0.0206 | 0.0230 | 0.0200 | 0.0230 | 1,677,253 | +0.00(+9.52%) |
Nov 04, 2015 | 0.0223 | 0.0244 | 0.0198 | 0.0210 | 8,558,553 | -0.00(-8.70%) |
Nov 03, 2015 | 0.0278 | 0.0279 | 0.0227 | 0.0230 | 14,318,798 | -0.00(-14.81%) |
Nov 02, 2015 | 0.0255 | 0.0277 | 0.0210 | 0.0270 | 25,157,724 | +0.00(+17.39%) |
Oct 30, 2015 | 0.0194 | 0.0235 | 0.0192 | 0.0230 | 9,060,079 | +0.00(+17.95%) |
Oct 29, 2015 | 0.0200 | 0.0185 | 0.0195 | 7,981,942 | -0.00(-2.50%) | |
Oct 28, 2015 | 0.0208 | 0.0220 | 0.0190 | 0.0200 | 10,768,456 | -0.00(-4.31%) |
Oct 27, 2015 | 0.0210 | 0.0215 | 0.0199 | 0.0209 | 10,148,808 | -0.00(-4.57%) |
Oct 26, 2015 | 0.0234 | 0.0241 | 0.0211 | 0.0219 | 4,933,827 | -0.00(-4.78%) |
Oct 23, 2015 | 0.0243 | 0.0243 | 0.0225 | 0.0230 | 4,415,274 | -0.00(-5.35%) |
Oct 22, 2015 | 0.0247 | 0.0254 | 0.0240 | 0.0243 | 1,737,663 | -0.00(-3.57%) |
Oct 21, 2015 | 0.0254 | 0.0257 | 0.0240 | 0.0252 | 1,683,481 | +0.00(+0.40%) |
Oct 20, 2015 | 0.0257 | 0.0269 | 0.0250 | 0.0251 | 2,619,799 | -0.00(-3.46%) |
Oct 19, 2015 | 0.0275 | 0.0283 | 0.0250 | 0.0260 | 3,600,073 | -0.00(-3.70%) |
Oct 16, 2015 | 0.0265 | 0.0283 | 0.0265 | 0.0270 | 1,843,073 | +0.00(+1.12%) |
Oct 15, 2015 | 0.0280 | 0.0290 | 0.0267 | 0.0267 | 5,330,607 | -0.00(-4.64%) |
Oct 14, 2015 | 0.0290 | 0.0292 | 0.0280 | 0.0280 | 1,251,404 | +0.00(+0.00%) |
Oct 13, 2015 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 1,427,668 | +0.00(+1.82%) |
Oct 12, 2015 | 0.0297 | 0.0315 | 0.0275 | 0.0275 | 2,762,647 | -0.00(-3.51%) |
Oct 09, 2015 | 0.0318 | 0.0334 | 0.0270 | 0.0285 | 4,310,464 | -0.00(-10.66%) |
Oct 08, 2015 | 0.0327 | 0.0330 | 0.0310 | 0.0319 | 2,023,591 | -0.00(-3.33%) |
Oct 07, 2015 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 3,392,012 | +0.00(+3.94%) |
Oct 06, 2015 | 0.0312 | 0.0335 | 0.0300 | 0.0318 | 2,591,072 | +0.00(+5.83%) |
Oct 05, 2015 | 0.0305 | 0.0310 | 0.0280 | 0.0300 | 2,226,735 | +0.00(+7.14%) |
Oct 02, 2015 | 0.0255 | 0.0300 | 0.0250 | 0.0280 | 2,873,771 | +0.00(+12.00%) |
Oct 01, 2015 | 0.0253 | 0.0265 | 0.0250 | 0.0250 | 2,141,188 | -0.00(-1.19%) |
Sep 30, 2015 | 0.0255 | 0.0270 | 0.0250 | 0.0253 | 1,722,411 | -0.00(-1.17%) |
Sep 29, 2015 | 0.0260 | 0.0270 | 0.0250 | 0.0256 | 1,452,961 | -0.00(-1.54%) |
Sep 28, 2015 | 0.0271 | 0.0280 | 0.0250 | 0.0260 | 2,355,910 | -0.00(-3.70%) |
Sep 25, 2015 | 0.0288 | 0.0288 | 0.0270 | 0.0270 | 2,105,297 | -0.00(-6.57%) |
Sep 24, 2015 | 0.0272 | 0.0290 | 0.0272 | 0.0289 | 2,243,828 | +0.00(+5.47%) |
Sep 23, 2015 | 0.0295 | 0.0310 | 0.0272 | 0.0274 | 3,935,341 | -0.00(-5.52%) |
Sep 22, 2015 | 0.0303 | 0.0306 | 0.0250 | 0.0290 | 7,441,735 | -0.00(-8.08%) |
Sep 21, 2015 | 0.0316 | 0.0335 | 0.0315 | 0.0316 | 2,152,188 | +0.00(+0.48%) |
Sep 18, 2015 | 0.0339 | 0.0350 | 0.0300 | 0.0314 | 6,766,244 | -0.00(-7.10%) |
Sep 17, 2015 | 0.0345 | 0.0354 | 0.0330 | 0.0338 | 4,000,997 | -0.00(-3.43%) |
Sep 16, 2015 | 0.0353 | 0.0363 | 0.0340 | 0.0350 | 4,556,033 | -0.00(-1.69%) |
Sep 15, 2015 | 0.0338 | 0.0365 | 0.0338 | 0.0356 | 2,646,552 | +0.00(+1.71%) |
Sep 14, 2015 | 0.0360 | 0.0370 | 0.0338 | 0.0350 | 2,627,278 | -0.00(-2.78%) |
Sep 11, 2015 | 0.0369 | 0.0385 | 0.0330 | 0.0360 | 3,874,692 | +0.00(+0.28%) |
Sep 10, 2015 | 0.0378 | 0.0380 | 0.0353 | 0.0359 | 3,708,662 | -0.00(-5.53%) |
Sep 09, 2015 | 0.0397 | 0.0405 | 0.0360 | 0.0380 | 5,184,008 | -0.00(-3.80%) |
Sep 08, 2015 | 0.0412 | 0.0419 | 0.0382 | 0.0395 | 4,838,026 | -0.00(-0.75%) |
Sep 04, 2015 | 0.0398 | 0.0398 | 0.0398 | 0 | +0.00(+10.56%) | |
Sep 03, 2015 | 0.0365 | 0.0370 | 0.0331 | 0.0360 | 5,876,429 | -0.00(-2.70%) |
Sep 02, 2015 | 0.0374 | 0.0380 | 0.0330 | 0.0370 | 2,575,588 | +0.00(+5.71%) |