Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0084 | 0.0085 | 0.0084 | 0.0085 | 404,475 | +0.00(+1.19%) |
May 27, 2016 | 0.0084 | 0.0084 | 0.0084 | 0 | +0.00(+5.00%) | |
May 26, 2016 | 0.0084 | 0.0084 | 0.0077 | 0.0080 | 254,376 | +0.00(+0.00%) |
May 25, 2016 | 0.0080 | 0.0086 | 0.0077 | 0.0080 | 944,000 | +0.00(+6.67%) |
May 24, 2016 | 0.0081 | 0.0087 | 0.0072 | 0.0075 | 417,000 | -0.00(-6.25%) |
May 23, 2016 | 0.0079 | 0.0087 | 0.0079 | 0.0080 | 652,458 | +0.00(+6.67%) |
May 20, 2016 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 152,600 | -0.00(-6.25%) |
May 19, 2016 | 0.0080 | 0.0080 | 0.0076 | 0.0080 | 251,484 | +0.00(+14.29%) |
May 18, 2016 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 80,360 | -0.00(-6.67%) |
May 17, 2016 | 0.0077 | 0.0077 | 0.0067 | 0.0075 | 1,323,746 | +0.00(+0.00%) |
May 16, 2016 | 0.0070 | 0.0075 | 0.0066 | 0.0075 | 292,632 | +0.00(+7.14%) |
May 13, 2016 | 0.0072 | 0.0072 | 0.0065 | 0.0070 | 1,050,012 | -0.00(-2.78%) |
May 12, 2016 | 0.0070 | 0.0072 | 0.0064 | 0.0072 | 864,360 | -0.00(-1.37%) |
May 11, 2016 | 0.0073 | 0.0085 | 0.0068 | 0.0073 | 2,760,298 | +0.00(+0.00%) |
May 10, 2016 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 15,000 | +0.00(+7.35%) |
May 09, 2016 | 0.0075 | 0.0075 | 0.0068 | 0.0068 | 311,100 | -0.00(-9.33%) |
May 06, 2016 | 0.0069 | 0.0075 | 0.0063 | 0.0075 | 1,541,735 | +0.00(+15.38%) |
May 05, 2016 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 763,421 | +0.00(+8.33%) |
May 04, 2016 | 0.0058 | 0.0060 | 0.0058 | 0.0060 | 95,662 | +0.00(+7.14%) |
May 03, 2016 | 0.0065 | 0.0065 | 0.0056 | 0.0056 | 323,820 | -0.00(-13.85%) |
May 02, 2016 | 0.0063 | 0.0065 | 0.0063 | 0.0065 | 152,017 | +0.00(+3.17%) |
Apr 29, 2016 | 0.0060 | 0.0063 | 0.0056 | 0.0063 | 468,000 | +0.00(+8.62%) |
Apr 28, 2016 | 0.0062 | 0.0064 | 0.0056 | 0.0058 | 315,400 | -0.00(-10.77%) |
Apr 27, 2016 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 214,016 | +0.00(+8.33%) |
Apr 26, 2016 | 0.0065 | 0.0065 | 0.0056 | 0.0060 | 2,295,383 | -0.00(-3.23%) |
Apr 25, 2016 | 0.0062 | 0.0065 | 0.0062 | 0.0062 | 285,382 | +0.00(+3.33%) |
Apr 22, 2016 | 0.0062 | 0.0062 | 0.0059 | 0.0060 | 789,933 | -0.00(-3.23%) |
Apr 21, 2016 | 0.0074 | 0.0074 | 0.0055 | 0.0062 | 1,919,583 | -0.00(-10.14%) |
Apr 20, 2016 | 0.0090 | 0.0090 | 0.0060 | 0.0069 | 4,621,441 | -0.00(-22.47%) |
Apr 19, 2016 | 0.0075 | 0.0089 | 0.0073 | 0.0089 | 505,520 | +0.00(+14.10%) |
Apr 18, 2016 | 0.0076 | 0.0078 | 0.0075 | 0.0078 | 161,068 | +0.00(+1.30%) |
Apr 15, 2016 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 889 | -0.00(-1.28%) |
Apr 14, 2016 | 0.0081 | 0.0081 | 0.0073 | 0.0078 | 240,501 | -0.00(-12.36%) |
Apr 13, 2016 | 0.0079 | 0.0089 | 0.0075 | 0.0089 | 51,500 | +0.00(+18.67%) |
Apr 12, 2016 | 0.0080 | 0.0080 | 0.0074 | 0.0075 | 279,000 | -0.00(-2.60%) |
Apr 11, 2016 | 0.0078 | 0.0080 | 0.0074 | 0.0077 | 30,545 | +0.00(+4.05%) |
Apr 08, 2016 | 0.0075 | 0.0090 | 0.0073 | 0.0074 | 555,617 | +0.00(+1.37%) |
Apr 07, 2016 | 0.0073 | 0.0077 | 0.0073 | 0.0073 | 2,139,095 | +0.00(+0.00%) |
Apr 06, 2016 | 0.0085 | 0.0095 | 0.0073 | 0.0073 | 487,790 | -0.00(-8.75%) |
Apr 05, 2016 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 117,500 | +0.00(+0.00%) |
Apr 04, 2016 | 0.0085 | 0.0089 | 0.0080 | 0.0080 | 125,222 | +0.00(+0.00%) |
Apr 01, 2016 | 0.0073 | 0.0085 | 0.0072 | 0.0080 | 139,300 | +0.00(+6.67%) |
Mar 31, 2016 | 0.0090 | 0.0090 | 0.0075 | 0.0075 | 453,288 | -0.00(-15.73%) |
Mar 30, 2016 | 0.0090 | 0.0090 | 0.0088 | 0.0089 | 89,800 | +0.00(+1.14%) |
Mar 29, 2016 | 0.0090 | 0.0090 | 0.0085 | 0.0088 | 640,807 | +0.00(+10.00%) |
Mar 28, 2016 | 0.0075 | 0.0080 | 0.0073 | 0.0080 | 368,073 | +0.00(+9.59%) |
Mar 24, 2016 | 0.0073 | 0.0073 | 0.0073 | 0 | -0.00(-7.59%) | |
Mar 23, 2016 | 0.0094 | 0.0095 | 0.0071 | 0.0079 | 881,075 | -0.00(-1.25%) |
Mar 22, 2016 | 0.0090 | 0.0105 | 0.0075 | 0.0080 | 2,505,037 | +0.00(+14.29%) |
Mar 21, 2016 | 0.0077 | 0.0080 | 0.0070 | 0.0070 | 602,786 | -0.00(-7.28%) |
Mar 18, 2016 | 0.0070 | 0.0078 | 0.0070 | 0.0076 | 169,240 | +0.00(+7.86%) |
Mar 17, 2016 | 0.0080 | 0.0082 | 0.0070 | 0.0070 | 423,000 | -0.00(-12.50%) |
Mar 16, 2016 | 0.0091 | 0.0091 | 0.0070 | 0.0080 | 558,718 | -0.00(-13.98%) |
Mar 15, 2016 | 0.0097 | 0.0097 | 0.0093 | 0.0093 | 351,790 | -0.00(-2.11%) |
Mar 14, 2016 | 0.0095 | 0.0095 | 0.0093 | 0.0095 | 115,000 | +0.00(+0.00%) |
Mar 11, 2016 | 0.0093 | 0.0101 | 0.0093 | 0.0095 | 544,656 | +0.00(+2.15%) |
Mar 10, 2016 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 342,832 | -0.00(-3.12%) |
Mar 09, 2016 | 0.0092 | 0.0098 | 0.0092 | 0.0096 | 49,162 | +0.00(+2.56%) |
Mar 08, 2016 | 0.0093 | 0.0104 | 0.0093 | 0.0094 | 571,645 | -0.00(-6.40%) |
Mar 07, 2016 | 0.0095 | 0.0104 | 0.0095 | 0.0100 | 298,098 | +0.00(+5.26%) |
Mar 04, 2016 | 0.0091 | 0.0096 | 0.0091 | 0.0095 | 94,352 | -0.00(-0.52%) |
Mar 03, 2016 | 0.0099 | 0.0099 | 0.0094 | 0.0095 | 688,300 | -0.00(-9.91%) |
Mar 02, 2016 | 0.0091 | 0.0106 | 0.0091 | 0.0106 | 269,925 | +0.00(+17.78%) |