Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0122 | 0.0127 | 0.0121 | 0.0125 | 9,273,960 | +0.00(+3.85%) |
May 27, 2016 | 0.0119 | 0.0120 | 0.0120 | 0.0120 | 6,326,568 | +0.00(+1.11%) |
May 26, 2016 | 0.0124 | 0.0124 | 0.0119 | 0.0119 | 8,977,051 | -0.00(-3.23%) |
May 25, 2016 | 0.0121 | 0.0129 | 0.0121 | 0.0123 | 14,808,418 | +0.00(+2.20%) |
May 24, 2016 | 0.0111 | 0.0121 | 0.0109 | 0.0120 | 22,746,364 | +0.00(+8.33%) |
May 23, 2016 | 0.0108 | 0.0113 | 0.0108 | 0.0111 | 23,065,728 | +0.00(+1.82%) |
May 20, 2016 | 0.0111 | 0.0111 | 0.0106 | 0.0109 | 17,633,678 | -0.00(-1.20%) |
May 19, 2016 | 0.0115 | 0.0119 | 0.0109 | 0.0110 | 29,380,158 | -0.00(-5.11%) |
May 18, 2016 | 0.0121 | 0.0123 | 0.0112 | 0.0116 | 28,750,840 | -0.00(-5.38%) |
May 17, 2016 | 0.0131 | 0.0132 | 0.0119 | 0.0123 | 43,445,924 | -0.00(-6.06%) |
May 16, 2016 | 0.0132 | 0.0133 | 0.0122 | 0.0131 | 52,285,368 | -0.00(-1.49%) |
May 13, 2016 | 0.0132 | 0.0134 | 0.0132 | 0.0132 | 25,659,316 | +0.00(+0.50%) |
May 12, 2016 | 0.0136 | 0.0138 | 0.0132 | 0.0132 | 38,593,280 | -0.00(-3.38%) |
May 11, 2016 | 0.0132 | 0.0144 | 0.0132 | 0.0136 | 66,480,096 | +0.00(+1.97%) |
May 10, 2016 | 0.0137 | 0.0146 | 0.0132 | 0.0134 | 70,760,312 | -0.00(-23.68%) |
May 09, 2016 | 0.0166 | 0.0177 | 0.0162 | 0.0175 | 16,188,125 | +0.00(+7.69%) |
May 06, 2016 | 0.0164 | 0.0170 | 0.0160 | 0.0163 | 18,555,658 | -0.00(-0.80%) |
May 05, 2016 | 0.0159 | 0.0178 | 0.0157 | 0.0164 | 42,807,656 | +0.00(+3.75%) |
May 04, 2016 | 0.0160 | 0.0169 | 0.0158 | 0.0158 | 16,000,756 | -0.00(-2.44%) |
May 03, 2016 | 0.0165 | 0.0165 | 0.0158 | 0.0162 | 9,013,312 | -0.00(-2.77%) |
May 02, 2016 | 0.0165 | 0.0167 | 0.0156 | 0.0167 | 21,707,714 | +0.00(+0.40%) |
Apr 29, 2016 | 0.0173 | 0.0174 | 0.0165 | 0.0166 | 13,141,511 | -0.00(-3.82%) |
Apr 28, 2016 | 0.0173 | 0.0180 | 0.0171 | 0.0173 | 21,115,414 | -0.00(-0.38%) |
Apr 27, 2016 | 0.0176 | 0.0180 | 0.0171 | 0.0173 | 24,367,756 | -0.00(-0.75%) |
Apr 26, 2016 | 0.0163 | 0.0175 | 0.0161 | 0.0175 | 16,605,345 | +0.00(+6.43%) |
Apr 25, 2016 | 0.0171 | 0.0173 | 0.0163 | 0.0164 | 16,788,922 | -0.00(-3.86%) |
Apr 22, 2016 | 0.0172 | 0.0174 | 0.0167 | 0.0171 | 19,511,016 | +0.00(+0.39%) |
Apr 21, 2016 | 0.0161 | 0.0177 | 0.0161 | 0.0170 | 34,454,612 | +0.00(+4.45%) |
Apr 20, 2016 | 0.0158 | 0.0167 | 0.0156 | 0.0163 | 18,317,312 | +0.00(+1.65%) |
Apr 19, 2016 | 0.0165 | 0.0165 | 0.0159 | 0.0160 | 11,458,523 | -0.00(-1.62%) |
Apr 18, 2016 | 0.0158 | 0.0165 | 0.0157 | 0.0163 | 20,605,344 | +0.00(+0.82%) |
Apr 15, 2016 | 0.0160 | 0.0165 | 0.0158 | 0.0161 | 19,994,080 | +0.00(+0.00%) |
Apr 14, 2016 | 0.0158 | 0.0161 | 0.0156 | 0.0161 | 25,486,208 | +0.00(+1.24%) |
Apr 13, 2016 | 0.0151 | 0.0163 | 0.0148 | 0.0160 | 64,980,228 | +0.00(+5.68%) |
Apr 12, 2016 | 0.0146 | 0.0154 | 0.0146 | 0.0151 | 25,660,834 | +0.00(+4.09%) |
Apr 11, 2016 | 0.0148 | 0.0156 | 0.0144 | 0.0145 | 31,225,028 | -0.00(-0.90%) |
Apr 08, 2016 | 0.0148 | 0.0151 | 0.0144 | 0.0146 | 18,438,382 | -0.00(-0.89%) |
Apr 07, 2016 | 0.0150 | 0.0152 | 0.0144 | 0.0148 | 25,490,760 | -0.00(-1.32%) |
Apr 06, 2016 | 0.0144 | 0.0152 | 0.0141 | 0.0150 | 29,620,174 | +0.00(+4.61%) |
Apr 05, 2016 | 0.0144 | 0.0146 | 0.0142 | 0.0143 | 13,490,003 | -0.00(-2.69%) |
Apr 04, 2016 | 0.0147 | 0.0152 | 0.0144 | 0.0147 | 37,100,848 | +0.00(+0.90%) |
Apr 01, 2016 | 0.0150 | 0.0153 | 0.0139 | 0.0146 | 37,407,920 | -0.00(-4.74%) |
Mar 31, 2016 | 0.0156 | 0.0158 | 0.0151 | 0.0153 | 16,145,948 | -0.00(-1.70%) |
Mar 30, 2016 | 0.0159 | 0.0161 | 0.0152 | 0.0156 | 25,398,062 | -0.00(-2.07%) |
Mar 29, 2016 | 0.0154 | 0.0163 | 0.0151 | 0.0159 | 23,070,886 | +0.00(+1.69%) |
Mar 28, 2016 | 0.0162 | 0.0162 | 0.0149 | 0.0156 | 19,376,140 | +0.00(+1.28%) |
Mar 24, 2016 | 0.0151 | 0.0154 | 0.0154 | 0.0154 | 13,032,427 | +0.00(+1.30%) |
Mar 23, 2016 | 0.0165 | 0.0166 | 0.0152 | 0.0152 | 38,049,680 | -0.00(-8.33%) |
Mar 22, 2016 | 0.0169 | 0.0175 | 0.0165 | 0.0166 | 25,496,676 | -0.00(-4.91%) |
Mar 21, 2016 | 0.0180 | 0.0181 | 0.0171 | 0.0175 | 30,672,174 | +0.00(+1.53%) |
Mar 18, 2016 | 0.0179 | 0.0188 | 0.0171 | 0.0172 | 54,199,420 | -0.00(-2.97%) |
Mar 17, 2016 | 0.0179 | 0.0179 | 0.0171 | 0.0177 | 27,756,036 | -0.00(-0.37%) |
Mar 16, 2016 | 0.0167 | 0.0182 | 0.0167 | 0.0178 | 42,953,452 | +0.00(+6.30%) |
Mar 15, 2016 | 0.0184 | 0.0185 | 0.0167 | 0.0167 | 43,297,244 | -0.00(-9.61%) |
Mar 14, 2016 | 0.0163 | 0.0186 | 0.0161 | 0.0185 | 66,801,128 | +0.00(+12.40%) |
Mar 11, 2016 | 0.0161 | 0.0173 | 0.0158 | 0.0165 | 56,345,904 | +0.00(+7.30%) |
Mar 10, 2016 | 0.0156 | 0.0162 | 0.0146 | 0.0154 | 30,394,078 | +0.00(+1.75%) |
Mar 09, 2016 | 0.0148 | 0.0151 | 0.0144 | 0.0151 | 30,417,746 | +0.00(+6.51%) |
Mar 08, 2016 | 0.0158 | 0.0158 | 0.0138 | 0.0142 | 42,710,556 | -0.00(-8.12%) |
Mar 07, 2016 | 0.0144 | 0.0159 | 0.0142 | 0.0154 | 42,069,100 | +0.00(+7.34%) |
Mar 04, 2016 | 0.0137 | 0.0154 | 0.0134 | 0.0144 | 95,986,784 | +0.00(+7.92%) |
Mar 03, 2016 | 0.0126 | 0.0139 | 0.0123 | 0.0133 | 80,142,448 | +0.00(+5.21%) |
Mar 02, 2016 | 0.0112 | 0.0127 | 0.0112 | 0.0127 | 34,001,892 | +0.00(+9.09%) |