Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 0.0141 | 0.0161 | 0.0138 | 0.0160 | 13,385,488 | +0.00(+14.29%) |
Jun 29, 2016 | 0.0135 | 0.0141 | 0.0134 | 0.0140 | 9,503,720 | +0.00(+3.70%) |
Jun 28, 2016 | 0.0123 | 0.0141 | 0.0120 | 0.0135 | 13,427,736 | +0.00(+8.00%) |
Jun 27, 2016 | 0.0139 | 0.0140 | 0.0125 | 0.0125 | 8,010,930 | -0.00(-10.71%) |
Jun 24, 2016 | 0.0141 | 0.0141 | 0.0134 | 0.0140 | 7,221,010 | +0.00(+0.00%) |
Jun 23, 2016 | 0.0146 | 0.0147 | 0.0139 | 0.0140 | 1,522,791 | -0.00(-0.71%) |
Jun 22, 2016 | 0.0150 | 0.0150 | 0.0138 | 0.0141 | 10,715,608 | -0.00(-4.73%) |
Jun 21, 2016 | 0.0145 | 0.0150 | 0.0144 | 0.0148 | 4,811,474 | +0.00(+2.78%) |
Jun 20, 2016 | 0.0147 | 0.0151 | 0.0144 | 0.0144 | 3,406,798 | +0.00(+0.00%) |
Jun 17, 2016 | 0.0150 | 0.0150 | 0.0142 | 0.0144 | 7,682,967 | -0.00(-4.00%) |
Jun 16, 2016 | 0.0149 | 0.0158 | 0.0148 | 0.0150 | 3,753,347 | +0.00(+1.35%) |
Jun 15, 2016 | 0.0151 | 0.0154 | 0.0148 | 0.0148 | 2,671,738 | -0.00(-1.33%) |
Jun 14, 2016 | 0.0154 | 0.0156 | 0.0148 | 0.0150 | 6,146,446 | -0.00(-1.32%) |
Jun 13, 2016 | 0.0158 | 0.0161 | 0.0150 | 0.0152 | 5,816,582 | +0.00(+0.66%) |
Jun 10, 2016 | 0.0155 | 0.0160 | 0.0149 | 0.0151 | 12,444,495 | -0.00(-3.82%) |
Jun 09, 2016 | 0.0157 | 0.0158 | 0.0155 | 0.0157 | 3,021,804 | +0.00(+0.64%) |
Jun 08, 2016 | 0.0159 | 0.0163 | 0.0154 | 0.0156 | 4,377,504 | -0.00(-0.64%) |
Jun 07, 2016 | 0.0163 | 0.0164 | 0.0155 | 0.0157 | 7,384,193 | -0.00(-3.68%) |
Jun 06, 2016 | 0.0160 | 0.0168 | 0.0155 | 0.0163 | 3,639,120 | +0.00(+3.82%) |
Jun 03, 2016 | 0.0166 | 0.0166 | 0.0156 | 0.0157 | 5,005,015 | -0.00(-1.88%) |
Jun 02, 2016 | 0.0169 | 0.0172 | 0.0159 | 0.0160 | 7,596,269 | -0.00(-6.98%) |
Jun 01, 2016 | 0.0171 | 0.0175 | 0.0160 | 0.0172 | 7,042,135 | +0.00(+2.38%) |
May 31, 2016 | 0.0173 | 0.0174 | 0.0164 | 0.0168 | 3,286,392 | -0.00(-2.33%) |
May 27, 2016 | 0.0172 | 0.0172 | 0.0172 | 0 | +0.00(+1.78%) | |
May 26, 2016 | 0.0166 | 0.0169 | 0.0163 | 0.0169 | 3,780,051 | +0.00(+2.42%) |
May 25, 2016 | 0.0169 | 0.0173 | 0.0162 | 0.0165 | 3,207,914 | -0.00(-1.79%) |
May 24, 2016 | 0.0170 | 0.0174 | 0.0165 | 0.0168 | 4,201,772 | -0.00(-1.18%) |
May 23, 2016 | 0.0169 | 0.0174 | 0.0160 | 0.0170 | 7,186,459 | +0.00(+6.25%) |
May 20, 2016 | 0.0165 | 0.0168 | 0.0158 | 0.0160 | 4,466,975 | -0.00(-3.00%) |
May 19, 2016 | 0.0165 | 0.0170 | 0.0151 | 0.0165 | 6,446,303 | +0.00(+2.45%) |
May 18, 2016 | 0.0173 | 0.0175 | 0.0160 | 0.0161 | 3,597,841 | -0.00(-5.85%) |
May 17, 2016 | 0.0175 | 0.0176 | 0.0170 | 0.0171 | 5,707,752 | -0.00(-1.16%) |
May 16, 2016 | 0.0174 | 0.0180 | 0.0170 | 0.0173 | 4,656,850 | -0.00(-1.70%) |
May 13, 2016 | 0.0173 | 0.0177 | 0.0170 | 0.0176 | 4,405,057 | +0.00(+0.57%) |
May 12, 2016 | 0.0177 | 0.0179 | 0.0170 | 0.0175 | 3,676,971 | +0.00(+0.00%) |
May 11, 2016 | 0.0181 | 0.0183 | 0.0170 | 0.0175 | 4,999,401 | -0.00(-3.31%) |
May 10, 2016 | 0.0186 | 0.0186 | 0.0176 | 0.0181 | 9,532,175 | +0.00(+1.69%) |
May 09, 2016 | 0.0183 | 0.0190 | 0.0178 | 0.0178 | 14,201,260 | +0.00(+0.56%) |
May 06, 2016 | 0.0185 | 0.0192 | 0.0176 | 0.0177 | 16,090,387 | -0.00(-4.84%) |
May 05, 2016 | 0.0180 | 0.0198 | 0.0179 | 0.0186 | 25,747,228 | +0.00(+5.68%) |
May 04, 2016 | 0.0147 | 0.0185 | 0.0142 | 0.0176 | 34,114,288 | +0.00(+21.38%) |
May 03, 2016 | 0.0155 | 0.0158 | 0.0135 | 0.0145 | 18,928,476 | -0.00(-6.45%) |
May 02, 2016 | 0.0162 | 0.0168 | 0.0151 | 0.0155 | 10,261,437 | -0.00(-3.13%) |
Apr 29, 2016 | 0.0169 | 0.0169 | 0.0157 | 0.0160 | 8,861,255 | -0.00(-5.32%) |
Apr 28, 2016 | 0.0177 | 0.0180 | 0.0160 | 0.0169 | 12,889,037 | -0.00(-6.12%) |
Apr 27, 2016 | 0.0178 | 0.0182 | 0.0150 | 0.0180 | 20,875,104 | +0.00(+1.69%) |
Apr 26, 2016 | 0.0190 | 0.0190 | 0.0176 | 0.0177 | 7,910,892 | -0.00(-4.07%) |
Apr 25, 2016 | 0.0191 | 0.0192 | 0.0178 | 0.0185 | 9,469,500 | +0.00(+1.37%) |
Apr 22, 2016 | 0.0188 | 0.0194 | 0.0176 | 0.0182 | 20,403,836 | -0.00(-2.15%) |
Apr 21, 2016 | 0.0196 | 0.0197 | 0.0182 | 0.0186 | 18,434,766 | -0.00(-5.10%) |
Apr 20, 2016 | 0.0196 | 0.0199 | 0.0191 | 0.0196 | 11,773,439 | +0.00(+0.51%) |
Apr 19, 2016 | 0.0210 | 0.0217 | 0.0191 | 0.0195 | 21,494,070 | -0.00(-7.14%) |
Apr 18, 2016 | 0.0188 | 0.0212 | 0.0188 | 0.0210 | 35,812,992 | +0.00(+12.90%) |
Apr 15, 2016 | 0.0190 | 0.0194 | 0.0185 | 0.0186 | 7,121,922 | -0.00(-2.11%) |
Apr 14, 2016 | 0.0192 | 0.0195 | 0.0184 | 0.0190 | 10,707,962 | +0.00(+0.00%) |
Apr 13, 2016 | 0.0196 | 0.0200 | 0.0185 | 0.0190 | 25,341,368 | -0.00(-2.81%) |
Apr 12, 2016 | 0.0202 | 0.0209 | 0.0190 | 0.0196 | 12,526,723 | -0.00(-2.74%) |
Apr 11, 2016 | 0.0192 | 0.0219 | 0.0191 | 0.0201 | 25,742,080 | +0.00(+2.03%) |
Apr 08, 2016 | 0.0192 | 0.0202 | 0.0185 | 0.0197 | 14,408,374 | +0.00(+4.79%) |
Apr 07, 2016 | 0.0200 | 0.0210 | 0.0182 | 0.0188 | 14,374,626 | -0.00(-6.93%) |
Apr 06, 2016 | 0.0190 | 0.0213 | 0.0180 | 0.0202 | 16,881,996 | +0.00(+9.19%) |
Apr 05, 2016 | 0.0208 | 0.0208 | 0.0180 | 0.0185 | 19,001,468 | -0.00(-11.06%) |
Apr 04, 2016 | 0.0204 | 0.0220 | 0.0195 | 0.0208 | 16,322,412 | +0.00(+6.67%) |