Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0801 | 0.0924 | 0.0801 | 0.0842 | 99,875 | +0.00(+3.89%) |
May 27, 2016 | 0.0810 | 0.0810 | 0.0810 | 0 | -0.01(-8.27%) | |
May 26, 2016 | 0.0856 | 0.0900 | 0.0800 | 0.0883 | 270,502 | +0.00(+4.29%) |
May 25, 2016 | 0.0960 | 0.0960 | 0.0800 | 0.0847 | 256,865 | -0.01(-10.88%) |
May 24, 2016 | 0.0905 | 0.1000 | 0.0905 | 0.0950 | 249,654 | -0.01(-5.00%) |
May 23, 2016 | 0.0900 | 0.1000 | 0.0830 | 0.1000 | 551,413 | +0.01(+14.29%) |
May 20, 2016 | 0.0817 | 0.0875 | 0.0800 | 0.0875 | 22,100 | +0.01(+11.54%) |
May 19, 2016 | 0.0785 | 0.0949 | 0.0750 | 0.0785 | 126,819 | +0.01(+12.07%) |
May 18, 2016 | 0.0841 | 0.0875 | 0.0699 | 0.0700 | 344,039 | -0.01(-16.67%) |
May 17, 2016 | 0.0859 | 0.0987 | 0.0840 | 0.0840 | 26,625 | -0.01(-10.20%) |
May 16, 2016 | 0.0984 | 0.0986 | 0.0885 | 0.0935 | 34,536 | +0.00(+0.96%) |
May 13, 2016 | 0.0915 | 0.0988 | 0.0890 | 0.0926 | 24,174 | +0.01(+6.68%) |
May 12, 2016 | 0.0989 | 0.0989 | 0.0840 | 0.0868 | 303,231 | -0.01(-12.18%) |
May 11, 2016 | 0.1000 | 0.1000 | 0.0851 | 0.0989 | 89,965 | -0.00(-1.10%) |
May 10, 2016 | 0.1000 | 0.1110 | 0.0840 | 0.1000 | 223,060 | -0.00(-4.63%) |
May 09, 2016 | 0.0900 | 0.1120 | 0.0832 | 0.1049 | 919,834 | +0.01(+16.51%) |
May 06, 2016 | 0.0890 | 0.0900 | 0.0810 | 0.0900 | 261,646 | +0.01(+6.40%) |
May 05, 2016 | 0.0949 | 0.0949 | 0.0840 | 0.0846 | 146,441 | -0.01(-10.86%) |
May 04, 2016 | 0.0950 | 0.0950 | 0.0859 | 0.0949 | 75,025 | -0.00(-0.11%) |
May 03, 2016 | 0.0867 | 0.0950 | 0.0840 | 0.0950 | 132,250 | +0.01(+5.56%) |
May 02, 2016 | 0.0900 | 0.1100 | 0.0840 | 0.0900 | 242,849 | +0.00(+0.00%) |
Apr 29, 2016 | 0.0840 | 0.0900 | 0.0840 | 0.0900 | 153,492 | +0.01(+9.76%) |
Apr 28, 2016 | 0.0820 | 0.1000 | 0.0820 | 0.0820 | 192,669 | +0.00(+0.00%) |
Apr 27, 2016 | 0.0830 | 0.0850 | 0.0800 | 0.0820 | 264,968 | -0.00(-0.61%) |
Apr 26, 2016 | 0.1100 | 0.1100 | 0.0810 | 0.0825 | 792,766 | -0.02(-22.90%) |
Apr 25, 2016 | 0.1175 | 0.1250 | 0.0990 | 0.1070 | 1,756,786 | -0.01(-10.83%) |
Apr 22, 2016 | 0.1000 | 0.1349 | 0.1000 | 0.1200 | 1,316,914 | +0.02(+20.00%) |
Apr 21, 2016 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 916,307 | +0.02(+23.46%) |
Apr 20, 2016 | 0.0750 | 0.0900 | 0.0700 | 0.0810 | 735,919 | +0.01(+15.71%) |
Apr 19, 2016 | 0.0658 | 0.0800 | 0.0658 | 0.0700 | 1,020,014 | +0.00(+1.30%) |
Apr 18, 2016 | 0.0580 | 0.0750 | 0.0580 | 0.0691 | 656,082 | +0.01(+15.61%) |
Apr 15, 2016 | 0.0590 | 0.0690 | 0.0550 | 0.0598 | 470,283 | +0.00(+1.31%) |
Apr 14, 2016 | 0.0590 | 0.0600 | 0.0445 | 0.0590 | 305,140 | +0.00(+2.66%) |
Apr 13, 2016 | 0.0600 | 0.0600 | 0.0320 | 0.0575 | 323,469 | -0.00(-4.22%) |
Apr 12, 2016 | 0.0570 | 0.0650 | 0.0500 | 0.0600 | 312,876 | +0.00(+5.26%) |
Apr 11, 2016 | 0.0500 | 0.0650 | 0.0445 | 0.0570 | 265,337 | +0.01(+14.00%) |
Apr 08, 2016 | 0.0370 | 0.0650 | 0.0370 | 0.0500 | 961,299 | +0.01(+25.00%) |
Apr 07, 2016 | 0.0333 | 0.0405 | 0.0333 | 0.0400 | 118,000 | +0.01(+14.94%) |
Apr 06, 2016 | 0.0300 | 0.0397 | 0.0290 | 0.0348 | 139,504 | +0.00(+15.61%) |
Apr 05, 2016 | 0.0292 | 0.0399 | 0.0292 | 0.0301 | 26,500 | -0.00(-0.33%) |
Apr 04, 2016 | 0.0301 | 0.0329 | 0.0301 | 0.0302 | 6,499 | -0.00(-11.18%) |
Apr 01, 2016 | 0.0340 | 0.0340 | 0.0336 | 0.0340 | 16,150 | +0.00(+3.03%) |
Mar 31, 2016 | 0.0293 | 0.0419 | 0.0293 | 0.0330 | 103,327 | +0.00(+13.01%) |
Mar 30, 2016 | 0.0310 | 0.0310 | 0.0292 | 0.0292 | 7,700 | -0.01(-28.66%) |
Mar 29, 2016 | 0.0374 | 0.0409 | 0.0310 | 0.0409 | 8,550 | +0.01(+29.79%) |
Mar 28, 2016 | 0.0310 | 0.0426 | 0.0310 | 0.0315 | 26,267 | -0.00(-4.14%) |
Mar 24, 2016 | 0.0329 | 0.0329 | 0.0329 | 0 | -0.00(-5.73%) | |
Mar 23, 2016 | 0.0351 | 0.0439 | 0.0284 | 0.0349 | 169,980 | -0.00(-1.69%) |
Mar 22, 2016 | 0.0375 | 0.0375 | 0.0355 | 0.0355 | 14,753 | -0.00(-0.28%) |
Mar 21, 2016 | 0.0370 | 0.0386 | 0.0356 | 0.0356 | 75,026 | -0.00(-6.32%) |
Mar 18, 2016 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 9,746 | +0.00(+7.04%) |
Mar 17, 2016 | 0.0380 | 0.0400 | 0.0355 | 0.0355 | 201,850 | +0.00(+8.56%) |
Mar 16, 2016 | 0.0280 | 0.0328 | 0.0280 | 0.0327 | 5,000 | -0.00(-7.36%) |
Mar 15, 2016 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 300 | +0.00(+8.28%) |
Mar 14, 2016 | 0.0380 | 0.0380 | 0.0326 | 0.0326 | 13,600 | -0.01(-16.41%) |
Mar 11, 2016 | 0.0335 | 0.0440 | 0.0335 | 0.0390 | 45,110 | -0.00(-6.92%) |
Mar 10, 2016 | 0.0450 | 0.0450 | 0.0326 | 0.0419 | 60,390 | +0.00(+10.26%) |
Mar 09, 2016 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 77,209 | +0.00(+0.00%) |
Mar 08, 2016 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 35,580 | +0.00(+2.70%) |
Mar 07, 2016 | 0.0335 | 0.0440 | 0.0330 | 0.0370 | 171,510 | +0.00(+8.57%) |
Mar 04, 2016 | 0.0286 | 0.0349 | 0.0267 | 0.0341 | 166,781 | +0.01(+19.16%) |
Mar 03, 2016 | 0.0280 | 0.0344 | 0.0258 | 0.0286 | 50,800 | +0.00(+4.76%) |
Mar 02, 2016 | 0.0267 | 0.0277 | 0.0258 | 0.0273 | 4,800 | +0.00(+5.81%) |