Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 0.0124 | 0.0128 | 0.0113 | 0.0117 | 53,655,976 | -0.00(-6.32%) |
Feb 26, 2016 | 0.0119 | 0.0125 | 0.0117 | 0.0125 | 43,653,168 | +0.00(+6.15%) |
Feb 25, 2016 | 0.0120 | 0.0123 | 0.0115 | 0.0118 | 19,909,726 | -0.00(-1.11%) |
Feb 24, 2016 | 0.0119 | 0.0123 | 0.0113 | 0.0119 | 32,534,642 | +0.00(+0.56%) |
Feb 23, 2016 | 0.0124 | 0.0128 | 0.0115 | 0.0119 | 58,814,024 | +0.00(+5.88%) |
Feb 22, 2016 | 0.0107 | 0.0115 | 0.0105 | 0.0112 | 66,753,944 | +0.00(+5.59%) |
Feb 19, 2016 | 0.0113 | 0.0113 | 0.0103 | 0.0106 | 56,530,692 | -0.00(-5.29%) |
Feb 18, 2016 | 0.0108 | 0.0115 | 0.0105 | 0.0112 | 77,179,280 | +0.00(+4.94%) |
Feb 17, 2016 | 0.0100 | 0.0107 | 0.0100 | 0.0107 | 39,631,476 | +0.00(+6.58%) |
Feb 16, 2016 | 0.0105 | 0.0105 | 0.0099 | 0.0100 | 28,536,160 | +0.00(+0.00%) |
Feb 12, 2016 | 0.0098 | 0.0100 | 0.0100 | 0.0100 | 45,074,904 | +0.00(+7.04%) |
Feb 11, 2016 | 0.0097 | 0.0100 | 0.0094 | 0.0094 | 25,984,900 | -0.00(-4.70%) |
Feb 10, 2016 | 0.0101 | 0.0103 | 0.0095 | 0.0098 | 48,935,776 | +0.00(+0.00%) |
Feb 09, 2016 | 0.0105 | 0.0109 | 0.0095 | 0.0098 | 61,828,020 | -0.00(-7.45%) |
Feb 08, 2016 | 0.0119 | 0.0119 | 0.0100 | 0.0106 | 84,637,800 | -0.00(-10.56%) |
Feb 05, 2016 | 0.0125 | 0.0126 | 0.0119 | 0.0119 | 35,291,328 | -0.00(-3.23%) |
Feb 04, 2016 | 0.0119 | 0.0127 | 0.0119 | 0.0123 | 28,995,558 | +0.00(+2.20%) |
Feb 03, 2016 | 0.0119 | 0.0121 | 0.0115 | 0.0120 | 36,290,532 | +0.00(+1.68%) |
Feb 02, 2016 | 0.0127 | 0.0128 | 0.0116 | 0.0118 | 41,650,516 | -0.00(-5.29%) |
Feb 01, 2016 | 0.0119 | 0.0125 | 0.0111 | 0.0125 | 67,865,112 | +0.00(+5.00%) |
Jan 29, 2016 | 0.0117 | 0.0124 | 0.0114 | 0.0119 | 90,991,376 | +0.00(+2.86%) |
Jan 28, 2016 | 0.0114 | 0.0121 | 0.0111 | 0.0115 | 89,010,720 | +0.00(+2.34%) |
Jan 27, 2016 | 0.0112 | 0.0117 | 0.0107 | 0.0113 | 147,777,712 | +0.00(+1.79%) |
Jan 26, 2016 | 0.0128 | 0.0134 | 0.0102 | 0.0111 | 327,006,976 | -0.00(-9.68%) |
Jan 25, 2016 | 0.0164 | 0.0172 | 0.0122 | 0.0123 | 237,802,352 | -0.01(-32.36%) |
Jan 22, 2016 | 0.0177 | 0.0183 | 0.0172 | 0.0181 | 31,814,900 | +0.00(+4.17%) |
Jan 21, 2016 | 0.0174 | 0.0181 | 0.0168 | 0.0174 | 58,772,300 | +0.00(+0.38%) |
Jan 20, 2016 | 0.0181 | 0.0181 | 0.0163 | 0.0173 | 62,446,868 | -0.00(-3.66%) |
Jan 19, 2016 | 0.0186 | 0.0194 | 0.0178 | 0.0180 | 45,768,700 | -0.00(-2.15%) |
Jan 15, 2016 | 0.0191 | 0.0184 | 0.0184 | 0.0184 | 78,467,656 | -0.00(-7.92%) |
Jan 14, 2016 | 0.0188 | 0.0200 | 0.0179 | 0.0200 | 25,676,158 | +0.00(+6.32%) |
Jan 13, 2016 | 0.0213 | 0.0214 | 0.0179 | 0.0188 | 41,346,932 | -0.00(-11.76%) |
Jan 12, 2016 | 0.0207 | 0.0214 | 0.0202 | 0.0213 | 30,394,230 | +0.00(+3.86%) |
Jan 11, 2016 | 0.0216 | 0.0219 | 0.0194 | 0.0205 | 43,620,700 | -0.00(-5.18%) |
Jan 08, 2016 | 0.0218 | 0.0228 | 0.0210 | 0.0216 | 21,158,046 | -0.00(-0.61%) |
Jan 07, 2016 | 0.0237 | 0.0237 | 0.0215 | 0.0218 | 32,709,116 | -0.00(-9.34%) |
Jan 06, 2016 | 0.0236 | 0.0249 | 0.0234 | 0.0240 | 23,318,790 | +0.00(+0.83%) |
Jan 05, 2016 | 0.0238 | 0.0243 | 0.0231 | 0.0238 | 27,119,282 | +0.00(+1.98%) |
Jan 04, 2016 | 0.0232 | 0.0236 | 0.0224 | 0.0233 | 33,182,472 | +0.00(+2.02%) |
Dec 31, 2015 | 0.0247 | 0.0229 | 0.0229 | 0.0229 | 49,671,904 | -0.00(-5.45%) |
Dec 30, 2015 | 0.0225 | 0.0247 | 0.0224 | 0.0242 | 58,291,208 | +0.00(+7.31%) |
Dec 29, 2015 | 0.0241 | 0.0246 | 0.0223 | 0.0225 | 47,773,480 | -0.00(-4.74%) |
Dec 28, 2015 | 0.0242 | 0.0251 | 0.0235 | 0.0237 | 43,925,196 | +0.00(+0.00%) |
Dec 24, 2015 | 0.0243 | 0.0237 | 0.0237 | 0.0237 | 23,151,902 | -0.00(-2.45%) |
Dec 23, 2015 | 0.0250 | 0.0250 | 0.0241 | 0.0243 | 45,299,596 | -0.00(-2.13%) |
Dec 22, 2015 | 0.0247 | 0.0259 | 0.0245 | 0.0248 | 33,007,694 | +0.00(+0.00%) |
Dec 21, 2015 | 0.0253 | 0.0263 | 0.0245 | 0.0248 | 54,531,680 | -0.00(-2.08%) |
Dec 18, 2015 | 0.0268 | 0.0276 | 0.0252 | 0.0253 | 44,576,668 | -0.00(-5.42%) |
Dec 17, 2015 | 0.0283 | 0.0286 | 0.0266 | 0.0268 | 18,774,736 | -0.00(-4.02%) |
Dec 16, 2015 | 0.0283 | 0.0287 | 0.0272 | 0.0279 | 36,098,156 | -0.00(-0.70%) |
Dec 15, 2015 | 0.0279 | 0.0285 | 0.0276 | 0.0281 | 11,151,601 | +0.00(+1.43%) |
Dec 14, 2015 | 0.0288 | 0.0294 | 0.0275 | 0.0277 | 19,175,874 | -0.00(-4.11%) |
Dec 11, 2015 | 0.0294 | 0.0300 | 0.0287 | 0.0289 | 14,728,767 | -0.00(-3.74%) |
Dec 10, 2015 | 0.0305 | 0.0305 | 0.0298 | 0.0300 | 11,447,902 | -0.00(-1.30%) |
Dec 09, 2015 | 0.0303 | 0.0307 | 0.0298 | 0.0304 | 13,158,352 | +0.00(+1.10%) |
Dec 08, 2015 | 0.0298 | 0.0304 | 0.0297 | 0.0301 | 8,466,678 | +0.00(+0.00%) |
Dec 07, 2015 | 0.0314 | 0.0315 | 0.0299 | 0.0301 | 13,427,800 | -0.00(-4.80%) |
Dec 04, 2015 | 0.0316 | 0.0323 | 0.0311 | 0.0316 | 15,395,105 | -0.00(-0.42%) |
Dec 03, 2015 | 0.0328 | 0.0330 | 0.0313 | 0.0317 | 17,822,868 | -0.00(-3.41%) |
Dec 02, 2015 | 0.0331 | 0.0338 | 0.0326 | 0.0328 | 18,460,076 | -0.00(-0.60%) |