Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0970 | 0.0983 | 0.0925 | 0.0950 | 387,467 | -0.00(-2.06%) |
May 27, 2016 | 0.0970 | 0.0970 | 0.0970 | 0 | -0.00(-0.79%) | |
May 26, 2016 | 0.0920 | 0.0983 | 0.0885 | 0.0978 | 453,087 | +0.00(+5.02%) |
May 25, 2016 | 0.0921 | 0.0985 | 0.0875 | 0.0931 | 640,894 | +0.00(+0.65%) |
May 24, 2016 | 0.0892 | 0.0925 | 0.0865 | 0.0925 | 410,446 | +0.00(+4.88%) |
May 23, 2016 | 0.1000 | 0.1000 | 0.0820 | 0.0882 | 1,445,250 | -0.01(-11.80%) |
May 20, 2016 | 0.1045 | 0.1045 | 0.0950 | 0.1000 | 667,497 | -0.00(-4.58%) |
May 19, 2016 | 0.1085 | 0.1089 | 0.0965 | 0.1048 | 1,770,626 | -0.00(-0.19%) |
May 18, 2016 | 0.0895 | 0.1070 | 0.0865 | 0.1050 | 2,201,515 | +0.02(+20.69%) |
May 17, 2016 | 0.0870 | 0.0890 | 0.0839 | 0.0870 | 516,022 | +0.00(+2.35%) |
May 16, 2016 | 0.0850 | 0.0950 | 0.0815 | 0.0850 | 3,529,549 | +0.01(+6.92%) |
May 13, 2016 | 0.0790 | 0.0800 | 0.0765 | 0.0795 | 770,284 | +0.00(+0.63%) |
May 12, 2016 | 0.0803 | 0.0825 | 0.0760 | 0.0790 | 453,345 | -0.00(-2.37%) |
May 11, 2016 | 0.0810 | 0.0820 | 0.0761 | 0.0809 | 118,681 | +0.00(+0.65%) |
May 10, 2016 | 0.0810 | 0.0810 | 0.0710 | 0.0804 | 859,112 | +0.00(+0.50%) |
May 09, 2016 | 0.0800 | 0.0820 | 0.0770 | 0.0800 | 703,515 | +0.00(+0.00%) |
May 06, 2016 | 0.0820 | 0.0820 | 0.0780 | 0.0800 | 470,328 | -0.00(-2.44%) |
May 05, 2016 | 0.0810 | 0.0850 | 0.0795 | 0.0820 | 495,413 | +0.00(+1.23%) |
May 04, 2016 | 0.0814 | 0.0819 | 0.0793 | 0.0810 | 398,859 | +0.00(+0.37%) |
May 03, 2016 | 0.0808 | 0.0820 | 0.0795 | 0.0807 | 237,764 | +0.00(+0.87%) |
May 02, 2016 | 0.0840 | 0.0850 | 0.0787 | 0.0800 | 449,493 | -0.00(-2.56%) |
Apr 29, 2016 | 0.0790 | 0.0855 | 0.0771 | 0.0821 | 2,108,606 | +0.01(+7.60%) |
Apr 28, 2016 | 0.0828 | 0.0850 | 0.0760 | 0.0763 | 1,187,800 | -0.01(-10.13%) |
Apr 27, 2016 | 0.0895 | 0.0910 | 0.0821 | 0.0849 | 778,278 | -0.00(-3.52%) |
Apr 26, 2016 | 0.0848 | 0.0930 | 0.0815 | 0.0880 | 3,514,533 | +0.00(+1.78%) |
Apr 25, 2016 | 0.0822 | 0.1200 | 0.0800 | 0.0865 | 11,434,667 | +0.00(+5.19%) |
Apr 22, 2016 | 0.0825 | 0.0840 | 0.0771 | 0.0822 | 1,249,633 | +0.00(+4.05%) |
Apr 21, 2016 | 0.0824 | 0.0825 | 0.0770 | 0.0790 | 481,870 | -0.00(-4.24%) |
Apr 20, 2016 | 0.0840 | 0.0840 | 0.0780 | 0.0825 | 2,322,388 | -0.00(-1.32%) |
Apr 19, 2016 | 0.0853 | 0.0870 | 0.0777 | 0.0836 | 1,331,822 | -0.00(-2.05%) |
Apr 18, 2016 | 0.0860 | 0.0880 | 0.0810 | 0.0853 | 1,779,693 | +0.00(+5.37%) |
Apr 15, 2016 | 0.0750 | 0.0820 | 0.0730 | 0.0810 | 1,902,139 | +0.01(+8.72%) |
Apr 14, 2016 | 0.0836 | 0.0836 | 0.0710 | 0.0745 | 3,339,358 | -0.00(-5.70%) |
Apr 13, 2016 | 0.0963 | 0.0966 | 0.0790 | 0.0790 | 5,010,952 | -0.02(-24.04%) |
Apr 12, 2016 | 0.0950 | 0.1047 | 0.0883 | 0.1040 | 1,250,937 | +0.01(+9.59%) |
Apr 11, 2016 | 0.0790 | 0.1149 | 0.0790 | 0.0949 | 3,480,672 | +0.02(+20.13%) |
Apr 08, 2016 | 0.0730 | 0.0790 | 0.0730 | 0.0790 | 515,304 | +0.01(+8.82%) |
Apr 07, 2016 | 0.0755 | 0.0755 | 0.0726 | 0.0726 | 440,294 | -0.00(-3.71%) |
Apr 06, 2016 | 0.0770 | 0.0790 | 0.0731 | 0.0754 | 1,251,387 | -0.00(-2.08%) |
Apr 05, 2016 | 0.0770 | 0.0790 | 0.0751 | 0.0770 | 673,142 | +0.00(+0.00%) |
Apr 04, 2016 | 0.0772 | 0.0795 | 0.0719 | 0.0770 | 849,608 | -0.00(-3.75%) |
Apr 01, 2016 | 0.0855 | 0.0855 | 0.0770 | 0.0800 | 502,145 | -0.01(-6.43%) |
Mar 31, 2016 | 0.0831 | 0.0860 | 0.0820 | 0.0855 | 245,515 | -0.00(-0.58%) |
Mar 30, 2016 | 0.0895 | 0.0900 | 0.0820 | 0.0860 | 566,255 | -0.00(-3.37%) |
Mar 29, 2016 | 0.0900 | 0.0900 | 0.0825 | 0.0890 | 1,578,649 | -0.00(-2.20%) |
Mar 28, 2016 | 0.0908 | 0.0945 | 0.0800 | 0.0910 | 1,745,239 | +0.00(+0.44%) |
Mar 24, 2016 | 0.0906 | 0.0906 | 0.0906 | 0 | +0.01(+16.15%) | |
Mar 23, 2016 | 0.0700 | 0.0848 | 0.0690 | 0.0780 | 489,663 | +0.01(+11.43%) |
Mar 22, 2016 | 0.0700 | 0.0700 | 0.0670 | 0.0700 | 213,940 | +0.00(+0.00%) |
Mar 21, 2016 | 0.0700 | 0.0700 | 0.0660 | 0.0700 | 107,199 | +0.00(+0.00%) |
Mar 18, 2016 | 0.0700 | 0.0700 | 0.0635 | 0.0700 | 272,452 | -0.00(-1.41%) |
Mar 17, 2016 | 0.0650 | 0.0710 | 0.0628 | 0.0710 | 190,880 | +0.00(+0.28%) |
Mar 16, 2016 | 0.0710 | 0.0710 | 0.0622 | 0.0708 | 316,805 | +0.00(+1.14%) |
Mar 15, 2016 | 0.0700 | 0.0742 | 0.0650 | 0.0700 | 814,250 | +0.00(+0.57%) |
Mar 14, 2016 | 0.0578 | 0.0720 | 0.0550 | 0.0696 | 995,499 | +0.01(+20.00%) |
Mar 11, 2016 | 0.0599 | 0.0600 | 0.0545 | 0.0580 | 565,196 | -0.00(-3.33%) |
Mar 10, 2016 | 0.0599 | 0.0600 | 0.0570 | 0.0600 | 414,869 | +0.00(+0.17%) |
Mar 09, 2016 | 0.0551 | 0.0600 | 0.0530 | 0.0599 | 449,030 | -0.00(-0.17%) |
Mar 08, 2016 | 0.0586 | 0.0600 | 0.0560 | 0.0600 | 309,159 | +0.00(+2.39%) |
Mar 07, 2016 | 0.0600 | 0.0610 | 0.0536 | 0.0586 | 436,816 | -0.00(-3.93%) |
Mar 04, 2016 | 0.0588 | 0.0610 | 0.0588 | 0.0610 | 162,785 | +0.00(+3.42%) |
Mar 03, 2016 | 0.0617 | 0.0617 | 0.0570 | 0.0590 | 185,341 | -0.00(-1.69%) |
Mar 02, 2016 | 0.0643 | 0.0643 | 0.0572 | 0.0600 | 313,520 | -0.00(-6.55%) |