Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 0.0577 | 0.0577 | 0.0541 | 0.0570 | 52,600 | -0.00(-1.21%) |
Jul 28, 2016 | 0.0680 | 0.0680 | 0.0530 | 0.0577 | 108,485 | -0.01(-15.15%) |
Jul 27, 2016 | 0.0700 | 0.0740 | 0.0651 | 0.0680 | 288,821 | +0.00(+1.49%) |
Jul 26, 2016 | 0.0710 | 0.0750 | 0.0659 | 0.0670 | 141,144 | -0.00(-2.90%) |
Jul 25, 2016 | 0.0700 | 0.0700 | 0.0651 | 0.0690 | 11,350 | -0.00(-2.82%) |
Jul 22, 2016 | 0.0620 | 0.0710 | 0.0619 | 0.0710 | 204,152 | +0.01(+18.53%) |
Jul 21, 2016 | 0.0540 | 0.0620 | 0.0511 | 0.0599 | 230,425 | +0.00(+8.91%) |
Jul 20, 2016 | 0.0515 | 0.0550 | 0.0515 | 0.0550 | 94,250 | +0.01(+14.58%) |
Jul 19, 2016 | 0.0478 | 0.0501 | 0.0478 | 0.0480 | 70,000 | -0.00(-4.00%) |
Jul 18, 2016 | 0.0470 | 0.0519 | 0.0470 | 0.0500 | 175,650 | +0.01(+11.11%) |
Jul 15, 2016 | 0.0550 | 0.0550 | 0.0400 | 0.0450 | 329,197 | -0.01(-23.73%) |
Jul 14, 2016 | 0.0500 | 0.0590 | 0.0499 | 0.0590 | 151,600 | +0.01(+18.00%) |
Jul 13, 2016 | 0.0475 | 0.0547 | 0.0394 | 0.0500 | 1,311,851 | +0.00(+0.00%) |
Jul 12, 2016 | 0.0550 | 0.0600 | 0.0400 | 0.0500 | 313,275 | -0.00(-2.44%) |
Jul 11, 2016 | 0.0625 | 0.0625 | 0.0410 | 0.0512 | 1,269,122 | -0.01(-14.58%) |
Jul 08, 2016 | 0.0664 | 0.0664 | 0.0550 | 0.0600 | 192,718 | -0.00(-3.30%) |
Jul 07, 2016 | 0.0630 | 0.0770 | 0.0600 | 0.0621 | 190,677 | -0.00(-4.69%) |
Jul 05, 2016 | 0.0691 | 0.0750 | 0.0650 | 0.0651 | 71,840 | -0.01(-16.05%) |
Jul 01, 2016 | 0.0775 | 0.0775 | 0.0775 | 0 | +0.01(+10.79%) | |
Jun 30, 2016 | 0.0690 | 0.0700 | 0.0670 | 0.0700 | 341,054 | +0.00(+1.45%) |
Jun 29, 2016 | 0.0680 | 0.0700 | 0.0674 | 0.0690 | 521,710 | +0.00(+3.14%) |
Jun 28, 2016 | 0.0566 | 0.0670 | 0.0560 | 0.0669 | 921,207 | +0.01(+11.50%) |
Jun 27, 2016 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 25,000 | -0.00(-1.64%) |
Jun 24, 2016 | 0.0600 | 0.0620 | 0.0580 | 0.0610 | 385,000 | +0.00(+8.93%) |
Jun 23, 2016 | 0.0620 | 0.0620 | 0.0550 | 0.0560 | 504,756 | -0.01(-9.68%) |
Jun 22, 2016 | 0.0624 | 0.0624 | 0.0611 | 0.0620 | 153,249 | +0.00(+0.00%) |
Jun 21, 2016 | 0.0611 | 0.0634 | 0.0611 | 0.0620 | 247,460 | +0.00(+1.47%) |
Jun 20, 2016 | 0.0611 | 0.0634 | 0.0611 | 0.0611 | 394,850 | -0.00(-2.55%) |
Jun 17, 2016 | 0.0645 | 0.0645 | 0.0611 | 0.0627 | 286,916 | -0.00(-3.09%) |
Jun 16, 2016 | 0.0650 | 0.0650 | 0.0624 | 0.0647 | 299,885 | -0.00(-0.46%) |
Jun 15, 2016 | 0.0650 | 0.0678 | 0.0620 | 0.0650 | 62,033 | +0.00(+2.36%) |
Jun 14, 2016 | 0.0610 | 0.0650 | 0.0610 | 0.0635 | 122,375 | -0.00(-2.31%) |
Jun 13, 2016 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 58,600 | +0.00(+4.84%) |
Jun 10, 2016 | 0.0665 | 0.0680 | 0.0600 | 0.0620 | 301,387 | -0.00(-6.77%) |
Jun 09, 2016 | 0.0680 | 0.0680 | 0.0650 | 0.0665 | 273,414 | -0.00(-0.75%) |
Jun 08, 2016 | 0.0700 | 0.0700 | 0.0660 | 0.0670 | 17,084 | +0.00(+4.36%) |
Jun 07, 2016 | 0.0650 | 0.0700 | 0.0642 | 0.0642 | 116,250 | -0.00(-6.96%) |
Jun 06, 2016 | 0.0690 | 0.0690 | 0.0600 | 0.0690 | 300,971 | -0.00(-1.43%) |
Jun 03, 2016 | 0.0700 | 0.0705 | 0.0675 | 0.0700 | 70,400 | +0.00(+0.00%) |
Jun 02, 2016 | 0.0729 | 0.0730 | 0.0650 | 0.0700 | 75,036 | -0.00(-3.98%) |
Jun 01, 2016 | 0.0700 | 0.0729 | 0.0650 | 0.0729 | 230,449 | +0.00(+4.14%) |
May 31, 2016 | 0.0790 | 0.0790 | 0.0700 | 0.0700 | 90,000 | +0.00(+0.00%) |
May 27, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.54%) | |
May 26, 2016 | 0.0850 | 0.0850 | 0.0600 | 0.0749 | 437,511 | -0.01(-6.38%) |
May 25, 2016 | 0.0830 | 0.0830 | 0.0740 | 0.0800 | 513,938 | -0.00(-3.61%) |
May 24, 2016 | 0.0850 | 0.0900 | 0.0800 | 0.0830 | 549,071 | -0.01(-7.78%) |
May 23, 2016 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 106,957 | +0.00(+1.12%) |
May 20, 2016 | 0.0890 | 0.0890 | 0.0800 | 0.0890 | 30,961 | +0.00(+2.42%) |
May 19, 2016 | 0.0875 | 0.0900 | 0.0850 | 0.0869 | 78,505 | -0.00(-0.69%) |
May 18, 2016 | 0.0820 | 0.1000 | 0.0800 | 0.0875 | 117,644 | -0.00(-2.78%) |
May 17, 2016 | 0.0960 | 0.0960 | 0.0820 | 0.0900 | 73,056 | +0.00(+0.00%) |
May 16, 2016 | 0.0845 | 0.0960 | 0.0840 | 0.0900 | 49,074 | +0.01(+6.51%) |
May 13, 2016 | 0.0850 | 0.0900 | 0.0830 | 0.0845 | 267,057 | -0.00(-0.59%) |
May 12, 2016 | 0.0950 | 0.0950 | 0.0849 | 0.0850 | 1,035,604 | -0.01(-10.53%) |
May 11, 2016 | 0.1000 | 0.1000 | 0.0920 | 0.0950 | 454,547 | -0.00(-4.90%) |
May 10, 2016 | 0.1090 | 0.1090 | 0.0956 | 0.0999 | 435,665 | -0.00(-0.10%) |
May 09, 2016 | 0.1000 | 0.1090 | 0.0920 | 0.1000 | 717,541 | +0.00(+4.11%) |
May 06, 2016 | 0.1100 | 0.1100 | 0.0911 | 0.0960 | 444,645 | -0.00(-3.95%) |
May 05, 2016 | 0.0850 | 0.1100 | 0.0850 | 0.1000 | 358,600 | +0.01(+8.93%) |
May 04, 2016 | 0.0871 | 0.0918 | 0.0850 | 0.0918 | 118,975 | +0.00(+0.00%) |
May 03, 2016 | 0.0918 | 0.0918 | 0.0860 | 0.0918 | 292,510 | +0.01(+6.74%) |