Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 0.0232 | 0.0246 | 0.0213 | 0.0225 | 28,819,478 | +0.00(+0.90%) |
Mar 30, 2016 | 0.0209 | 0.0239 | 0.0202 | 0.0223 | 54,248,772 | +0.00(+11.50%) |
Mar 29, 2016 | 0.0249 | 0.0250 | 0.0175 | 0.0200 | 60,521,768 | -0.00(-18.70%) |
Mar 28, 2016 | 0.0204 | 0.0249 | 0.0197 | 0.0246 | 89,543,304 | +0.01(+28.13%) |
Mar 24, 2016 | 0.0192 | 0.0192 | 0.0192 | 0 | +0.00(+20.00%) | |
Mar 23, 2016 | 0.0154 | 0.0162 | 0.0146 | 0.0160 | 10,679,545 | +0.00(+5.96%) |
Mar 22, 2016 | 0.0178 | 0.0180 | 0.0150 | 0.0151 | 25,385,760 | -0.00(-16.11%) |
Mar 21, 2016 | 0.0148 | 0.0180 | 0.0145 | 0.0180 | 64,646,176 | +0.00(+27.66%) |
Mar 18, 2016 | 0.0136 | 0.0149 | 0.0131 | 0.0141 | 23,168,396 | +0.00(+11.02%) |
Mar 17, 2016 | 0.0130 | 0.0141 | 0.0121 | 0.0127 | 16,815,760 | +0.00(+1.60%) |
Mar 16, 2016 | 0.0133 | 0.0140 | 0.0121 | 0.0125 | 18,864,376 | -0.00(-6.02%) |
Mar 15, 2016 | 0.0159 | 0.0168 | 0.0129 | 0.0133 | 56,308,048 | -0.00(-15.29%) |
Mar 14, 2016 | 0.0106 | 0.0194 | 0.0102 | 0.0157 | 117,909,824 | +0.01(+48.11%) |
Mar 11, 2016 | 0.0107 | 0.0108 | 0.0102 | 0.0106 | 9,374,737 | +0.00(+0.01%) |
Mar 10, 2016 | 0.0114 | 0.0119 | 0.0103 | 0.0106 | 9,921,560 | -0.00(-7.83%) |
Mar 09, 2016 | 0.0114 | 0.0118 | 0.0110 | 0.0115 | 10,050,750 | +0.00(+4.55%) |
Mar 08, 2016 | 0.0107 | 0.0120 | 0.0105 | 0.0110 | 8,463,128 | +0.00(+2.80%) |
Mar 07, 2016 | 0.0105 | 0.0111 | 0.0104 | 0.0107 | 9,490,750 | +0.00(+0.94%) |
Mar 04, 2016 | 0.0106 | 0.0108 | 0.0102 | 0.0106 | 14,940,172 | +0.00(+0.95%) |
Mar 03, 2016 | 0.0112 | 0.0113 | 0.0101 | 0.0105 | 14,774,633 | -0.00(-4.55%) |
Mar 02, 2016 | 0.0113 | 0.0116 | 0.0106 | 0.0110 | 6,584,516 | +0.00(+0.00%) |
Mar 01, 2016 | 0.0116 | 0.0118 | 0.0110 | 0.0110 | 13,542,472 | -0.00(-4.35%) |
Feb 29, 2016 | 0.0118 | 0.0123 | 0.0112 | 0.0115 | 8,305,620 | -0.00(-0.86%) |
Feb 26, 2016 | 0.0118 | 0.0122 | 0.0115 | 0.0116 | 13,963,914 | -0.00(-4.53%) |
Feb 25, 2016 | 0.0118 | 0.0123 | 0.0111 | 0.0121 | 8,171,319 | +0.00(+1.59%) |
Feb 24, 2016 | 0.0117 | 0.0121 | 0.0114 | 0.0120 | 13,091,593 | +0.00(+2.22%) |
Feb 23, 2016 | 0.0120 | 0.0123 | 0.0114 | 0.0117 | 13,011,894 | -0.00(-2.50%) |
Feb 22, 2016 | 0.0124 | 0.0126 | 0.0117 | 0.0120 | 12,912,305 | -0.00(-2.44%) |
Feb 19, 2016 | 0.0130 | 0.0130 | 0.0123 | 0.0123 | 9,209,478 | -0.00(-5.38%) |
Feb 18, 2016 | 0.0134 | 0.0139 | 0.0120 | 0.0130 | 14,723,818 | -0.00(-2.99%) |
Feb 17, 2016 | 0.0135 | 0.0140 | 0.0131 | 0.0134 | 4,359,305 | -0.00(-0.74%) |
Feb 16, 2016 | 0.0140 | 0.0148 | 0.0130 | 0.0135 | 2,152,467 | +0.00(+3.05%) |
Feb 12, 2016 | 0.0131 | 0.0131 | 0.0131 | 0 | +0.00(+3.15%) | |
Feb 11, 2016 | 0.0134 | 0.0137 | 0.0125 | 0.0127 | 4,831,822 | -0.00(-1.55%) |
Feb 10, 2016 | 0.0140 | 0.0140 | 0.0129 | 0.0129 | 3,174,735 | -0.00(-4.44%) |
Feb 09, 2016 | 0.0139 | 0.0143 | 0.0130 | 0.0135 | 5,808,191 | -0.00(-0.74%) |
Feb 08, 2016 | 0.0140 | 0.0145 | 0.0131 | 0.0136 | 3,271,938 | -0.00(-3.55%) |
Feb 05, 2016 | 0.0133 | 0.0150 | 0.0130 | 0.0141 | 7,356,021 | +0.00(+7.63%) |
Feb 04, 2016 | 0.0153 | 0.0156 | 0.0124 | 0.0131 | 5,444,910 | -0.00(-4.38%) |
Feb 03, 2016 | 0.0140 | 0.0170 | 0.0136 | 0.0137 | 24,094,840 | +0.00(+1.86%) |
Feb 02, 2016 | 0.0120 | 0.0137 | 0.0117 | 0.0135 | 8,095,634 | +0.00(+12.08%) |
Feb 01, 2016 | 0.0124 | 0.0129 | 0.0112 | 0.0120 | 5,511,285 | -0.00(-0.83%) |
Jan 29, 2016 | 0.0119 | 0.0130 | 0.0119 | 0.0121 | 6,565,282 | +0.00(+0.83%) |
Jan 28, 2016 | 0.0111 | 0.0125 | 0.0111 | 0.0120 | 11,265,324 | +0.00(+6.19%) |
Jan 27, 2016 | 0.0112 | 0.0117 | 0.0111 | 0.0113 | 2,829,369 | -0.00(-1.74%) |
Jan 26, 2016 | 0.0117 | 0.0119 | 0.0111 | 0.0115 | 5,392,443 | +0.00(+0.00%) |
Jan 25, 2016 | 0.0119 | 0.0121 | 0.0111 | 0.0115 | 7,549,763 | +0.00(+0.00%) |
Jan 22, 2016 | 0.0122 | 0.0122 | 0.0112 | 0.0115 | 6,884,993 | -0.00(-5.74%) |
Jan 21, 2016 | 0.0130 | 0.0130 | 0.0116 | 0.0122 | 8,908,644 | +0.00(+4.27%) |
Jan 20, 2016 | 0.0123 | 0.0125 | 0.0111 | 0.0117 | 5,898,892 | -0.00(-3.31%) |
Jan 19, 2016 | 0.0132 | 0.0135 | 0.0120 | 0.0121 | 13,286,629 | -0.00(-9.02%) |
Jan 15, 2016 | 0.0133 | 0.0133 | 0.0133 | 0 | -0.00(-1.48%) | |
Jan 14, 2016 | 0.0132 | 0.0140 | 0.0125 | 0.0135 | 10,711,601 | +0.00(+3.85%) |
Jan 13, 2016 | 0.0128 | 0.0134 | 0.0125 | 0.0130 | 5,430,237 | +0.00(+0.00%) |
Jan 12, 2016 | 0.0135 | 0.0136 | 0.0128 | 0.0130 | 12,668,995 | -0.00(-1.52%) |
Jan 11, 2016 | 0.0142 | 0.0149 | 0.0128 | 0.0132 | 16,179,043 | -0.00(-7.04%) |
Jan 08, 2016 | 0.0146 | 0.0149 | 0.0140 | 0.0142 | 4,771,655 | -0.00(-2.07%) |
Jan 07, 2016 | 0.0146 | 0.0148 | 0.0138 | 0.0145 | 10,849,613 | -0.00(-2.03%) |
Jan 06, 2016 | 0.0152 | 0.0153 | 0.0145 | 0.0148 | 4,267,661 | -0.00(-0.67%) |
Jan 05, 2016 | 0.0150 | 0.0156 | 0.0147 | 0.0149 | 4,389,302 | -0.00(-0.67%) |