Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 0.0428 | 0.0480 | 0.0425 | 0.0454 | 34,658,268 | +0.00(+11.55%) |
Oct 28, 2016 | 0.0364 | 0.0420 | 0.0364 | 0.0407 | 28,266,872 | +0.00(+12.34%) |
Oct 27, 2016 | 0.0415 | 0.0425 | 0.0345 | 0.0362 | 48,542,820 | -0.01(-13.53%) |
Oct 26, 2016 | 0.0457 | 0.0479 | 0.0415 | 0.0419 | 26,730,336 | -0.00(-7.91%) |
Oct 25, 2016 | 0.0520 | 0.0540 | 0.0410 | 0.0455 | 66,596,488 | -0.01(-9.90%) |
Oct 24, 2016 | 0.0432 | 0.0560 | 0.0430 | 0.0505 | 88,360,496 | +0.01(+21.69%) |
Oct 21, 2016 | 0.0320 | 0.0430 | 0.0300 | 0.0415 | 70,821,040 | +0.01(+38.33%) |
Oct 20, 2016 | 0.0318 | 0.0325 | 0.0299 | 0.0300 | 15,842,241 | -0.00(-5.36%) |
Oct 19, 2016 | 0.0338 | 0.0340 | 0.0310 | 0.0317 | 28,475,166 | -0.00(-6.76%) |
Oct 18, 2016 | 0.0341 | 0.0344 | 0.0320 | 0.0340 | 32,759,836 | +0.00(+1.52%) |
Oct 17, 2016 | 0.0293 | 0.0338 | 0.0290 | 0.0335 | 19,421,880 | +0.00(+14.70%) |
Oct 14, 2016 | 0.0283 | 0.0295 | 0.0278 | 0.0292 | 6,025,183 | +0.00(+4.29%) |
Oct 13, 2016 | 0.0280 | 0.0295 | 0.0271 | 0.0280 | 7,828,880 | +0.00(+3.70%) |
Oct 12, 2016 | 0.0293 | 0.0318 | 0.0270 | 0.0270 | 17,383,908 | -0.00(-8.47%) |
Oct 11, 2016 | 0.0280 | 0.0295 | 0.0270 | 0.0295 | 7,732,863 | +0.00(+5.97%) |
Oct 10, 2016 | 0.0285 | 0.0290 | 0.0270 | 0.0278 | 11,638,412 | -0.00(-0.58%) |
Oct 07, 2016 | 0.0275 | 0.0290 | 0.0267 | 0.0280 | 9,346,424 | +0.00(+3.70%) |
Oct 06, 2016 | 0.0283 | 0.0290 | 0.0265 | 0.0270 | 11,207,568 | -0.00(-4.93%) |
Oct 05, 2016 | 0.0300 | 0.0310 | 0.0280 | 0.0284 | 14,328,806 | -0.00(-1.08%) |
Oct 04, 2016 | 0.0343 | 0.0345 | 0.0287 | 0.0287 | 27,671,596 | -0.00(-13.00%) |
Oct 03, 2016 | 0.0276 | 0.0340 | 0.0275 | 0.0330 | 30,172,600 | +0.01(+20.00%) |
Sep 30, 2016 | 0.0268 | 0.0280 | 0.0260 | 0.0275 | 3,450,786 | +0.00(+4.17%) |
Sep 29, 2016 | 0.0258 | 0.0264 | 0.0255 | 0.0264 | 4,037,178 | +0.00(+1.15%) |
Sep 28, 2016 | 0.0270 | 0.0270 | 0.0260 | 0.0261 | 4,872,992 | -0.00(-2.97%) |
Sep 27, 2016 | 0.0268 | 0.0275 | 0.0260 | 0.0269 | 4,542,504 | -0.00(-0.37%) |
Sep 26, 2016 | 0.0272 | 0.0279 | 0.0250 | 0.0270 | 4,457,737 | -0.00(-1.10%) |
Sep 23, 2016 | 0.0230 | 0.0275 | 0.0190 | 0.0273 | 6,351,965 | +0.00(+1.49%) |
Sep 22, 2016 | 0.0230 | 0.0279 | 0.0190 | 0.0269 | 4,186,626 | +0.00(+0.00%) |
Sep 21, 2016 | 0.0272 | 0.0280 | 0.0269 | 0.0269 | 3,698,824 | -0.00(-3.93%) |
Sep 20, 2016 | 0.0275 | 0.0280 | 0.0270 | 0.0280 | 4,014,250 | +0.00(+0.72%) |
Sep 19, 2016 | 0.0285 | 0.0290 | 0.0278 | 0.0278 | 2,071,067 | -0.00(-2.46%) |
Sep 16, 2016 | 0.0278 | 0.0290 | 0.0275 | 0.0285 | 3,513,618 | +0.00(+3.64%) |
Sep 15, 2016 | 0.0267 | 0.0284 | 0.0267 | 0.0275 | 3,020,206 | +0.00(+0.00%) |
Sep 14, 2016 | 0.0275 | 0.0280 | 0.0269 | 0.0275 | 2,337,415 | +0.00(+0.36%) |
Sep 13, 2016 | 0.0280 | 0.0290 | 0.0270 | 0.0274 | 3,872,999 | -0.00(-2.14%) |
Sep 12, 2016 | 0.0293 | 0.0295 | 0.0275 | 0.0280 | 4,188,010 | -0.00(-3.78%) |
Sep 09, 2016 | 0.0295 | 0.0295 | 0.0280 | 0.0291 | 2,935,591 | +0.00(+0.34%) |
Sep 08, 2016 | 0.0297 | 0.0310 | 0.0280 | 0.0290 | 9,866,382 | -0.00(-1.02%) |
Sep 07, 2016 | 0.0275 | 0.0298 | 0.0270 | 0.0293 | 9,732,085 | +0.00(+8.52%) |
Sep 06, 2016 | 0.0253 | 0.0280 | 0.0250 | 0.0270 | 5,208,866 | +0.00(+10.20%) |
Sep 02, 2016 | 0.0245 | 0.0245 | 0.0245 | 0 | -0.00(-1.61%) | |
Sep 01, 2016 | 0.0280 | 0.0280 | 0.0245 | 0.0249 | 7,592,652 | -0.00(-5.68%) |
Aug 31, 2016 | 0.0290 | 0.0290 | 0.0251 | 0.0264 | 6,609,627 | -0.00(-7.37%) |
Aug 30, 2016 | 0.0290 | 0.0290 | 0.0280 | 0.0285 | 3,394,449 | -0.00(-0.35%) |
Aug 29, 2016 | 0.0285 | 0.0290 | 0.0280 | 0.0286 | 2,830,587 | -0.00(-1.04%) |
Aug 26, 2016 | 0.0281 | 0.0290 | 0.0281 | 0.0289 | 1,444,455 | +0.00(+1.40%) |
Aug 25, 2016 | 0.0295 | 0.0295 | 0.0281 | 0.0285 | 2,189,836 | -0.00(-2.90%) |
Aug 24, 2016 | 0.0280 | 0.0298 | 0.0280 | 0.0294 | 3,351,057 | +0.00(+1.21%) |
Aug 23, 2016 | 0.0294 | 0.0299 | 0.0281 | 0.0290 | 5,259,890 | +0.00(+0.00%) |
Aug 22, 2016 | 0.0285 | 0.0295 | 0.0280 | 0.0290 | 2,572,931 | +0.00(+3.57%) |
Aug 19, 2016 | 0.0290 | 0.0290 | 0.0250 | 0.0280 | 11,093,116 | +0.00(+12.00%) |
Aug 18, 2016 | 0.0300 | 0.0305 | 0.0010 | 0.0250 | 26,841,852 | -0.00(-16.35%) |
Aug 17, 2016 | 0.0315 | 0.0335 | 0.0284 | 0.0299 | 19,280,568 | -0.00(-13.38%) |
Aug 16, 2016 | 0.0335 | 0.0355 | 0.0327 | 0.0345 | 10,729,488 | +0.00(+0.00%) |
Aug 15, 2016 | 0.0330 | 0.0350 | 0.0328 | 0.0345 | 4,989,324 | +0.00(+4.55%) |
Aug 12, 2016 | 0.0345 | 0.0349 | 0.0325 | 0.0330 | 6,503,710 | -0.00(-4.35%) |
Aug 11, 2016 | 0.0343 | 0.0350 | 0.0340 | 0.0345 | 9,186,817 | +0.00(+1.77%) |
Aug 10, 2016 | 0.0320 | 0.0340 | 0.0310 | 0.0339 | 7,557,754 | +0.00(+7.62%) |
Aug 09, 2016 | 0.0325 | 0.0340 | 0.0311 | 0.0315 | 5,299,795 | -0.00(-3.08%) |
Aug 08, 2016 | 0.0328 | 0.0350 | 0.0320 | 0.0325 | 8,834,286 | +0.00(+0.00%) |
Aug 05, 2016 | 0.0330 | 0.0345 | 0.0315 | 0.0325 | 14,345,527 | -0.00(-1.81%) |
Aug 04, 2016 | 0.0300 | 0.0342 | 0.0300 | 0.0331 | 6,305,674 | +0.00(+5.08%) |
Aug 03, 2016 | 0.0305 | 0.0320 | 0.0300 | 0.0315 | 2,936,194 | +0.00(+0.32%) |
Aug 02, 2016 | 0.0302 | 0.0320 | 0.0299 | 0.0314 | 4,741,269 | +0.00(+4.67%) |