Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 0.0144 | 0.0149 | 0.0140 | 0.0140 | 70,281 | -0.00(-10.26%) |
Apr 28, 2016 | 0.0144 | 0.0158 | 0.0144 | 0.0156 | 49,430 | -0.00(-5.45%) |
Apr 27, 2016 | 0.0146 | 0.0165 | 0.0142 | 0.0165 | 64,396 | +0.00(+9.27%) |
Apr 26, 2016 | 0.0142 | 0.0151 | 0.0142 | 0.0151 | 18,189 | +0.00(+7.86%) |
Apr 25, 2016 | 0.0142 | 0.0142 | 0.0140 | 0.0140 | 65,434 | -0.00(-1.41%) |
Apr 22, 2016 | 0.0145 | 0.0160 | 0.0142 | 0.0142 | 79,774 | -0.00(-11.25%) |
Apr 21, 2016 | 0.0142 | 0.0160 | 0.0141 | 0.0160 | 123,632 | -0.00(-11.11%) |
Apr 20, 2016 | 0.0141 | 0.0180 | 0.0141 | 0.0180 | 51,973 | +0.00(+0.00%) |
Apr 19, 2016 | 0.0110 | 0.0190 | 0.0110 | 0.0180 | 223,464 | -0.00(-5.26%) |
Apr 18, 2016 | 0.0180 | 0.0190 | 0.0165 | 0.0190 | 198,261 | +0.00(+5.56%) |
Apr 15, 2016 | 0.0126 | 0.0190 | 0.0126 | 0.0180 | 769,704 | +0.00(+33.33%) |
Apr 14, 2016 | 0.0160 | 0.0160 | 0.0111 | 0.0135 | 165,221 | -0.00(-15.63%) |
Apr 13, 2016 | 0.0114 | 0.0170 | 0.0109 | 0.0160 | 426,186 | +0.01(+75.82%) |
Apr 12, 2016 | 0.0170 | 0.0170 | 0.0091 | 0.0091 | 128,213 | -0.01(-46.47%) |
Apr 11, 2016 | 0.0167 | 0.0174 | 0.0164 | 0.0170 | 171,268 | +0.00(+1.80%) |
Apr 08, 2016 | 0.0130 | 0.0170 | 0.0130 | 0.0167 | 443,844 | +0.00(+27.48%) |
Apr 07, 2016 | 0.0150 | 0.0197 | 0.0131 | 0.0131 | 426,278 | -0.00(-12.67%) |
Apr 06, 2016 | 0.0080 | 0.0150 | 0.0080 | 0.0150 | 200,120 | +0.00(+26.05%) |
Apr 05, 2016 | 0.0129 | 0.0129 | 0.0119 | 0.0119 | 97,500 | +0.00(+8.18%) |
Apr 04, 2016 | 0.0101 | 0.0139 | 0.0101 | 0.0110 | 139,000 | -0.00(-21.43%) |
Apr 01, 2016 | 0.0150 | 0.0150 | 0.0112 | 0.0140 | 143,565 | -0.00(-6.67%) |
Mar 31, 2016 | 0.0176 | 0.0176 | 0.0150 | 0.0150 | 85,200 | -0.00(-10.71%) |
Mar 30, 2016 | 0.0144 | 0.0193 | 0.0144 | 0.0168 | 161,302 | -0.00(-10.16%) |
Mar 29, 2016 | 0.0200 | 0.0220 | 0.0145 | 0.0187 | 347,130 | -0.00(-4.59%) |
Mar 28, 2016 | 0.0172 | 0.0196 | 0.0164 | 0.0196 | 405,783 | +0.00(+4.26%) |
Mar 24, 2016 | 0.0188 | 0.0188 | 0.0188 | 0 | +0.00(+4.44%) | |
Mar 23, 2016 | 0.0200 | 0.0200 | 0.0130 | 0.0180 | 169,124 | -0.00(-4.51%) |
Mar 22, 2016 | 0.0190 | 0.0190 | 0.0175 | 0.0188 | 155,436 | +0.00(+1.89%) |
Mar 21, 2016 | 0.0180 | 0.0185 | 0.0100 | 0.0185 | 335,913 | +0.00(+23.33%) |
Mar 18, 2016 | 0.0200 | 0.0200 | 0.0130 | 0.0150 | 693,677 | +0.00(+0.00%) |
Mar 17, 2016 | 0.0085 | 0.0150 | 0.0083 | 0.0150 | 2,002,577 | +0.01(+76.47%) |
Mar 16, 2016 | 0.0061 | 0.0085 | 0.0061 | 0.0085 | 32,518 | +0.00(+0.00%) |
Mar 15, 2016 | 0.0089 | 0.0089 | 0.0084 | 0.0085 | 168,300 | +0.00(+0.00%) |
Mar 14, 2016 | 0.0085 | 0.0085 | 0.0071 | 0.0085 | 81,614 | +0.00(+0.00%) |
Mar 11, 2016 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 95,631 | +0.00(+0.00%) |
Mar 10, 2016 | 0.0078 | 0.0085 | 0.0078 | 0.0085 | 43,720 | +0.00(+2.41%) |
Mar 09, 2016 | 0.0080 | 0.0086 | 0.0080 | 0.0083 | 164,244 | -0.00(-2.35%) |
Mar 08, 2016 | 0.0074 | 0.0086 | 0.0074 | 0.0085 | 55,002 | +0.00(+31.78%) |
Mar 07, 2016 | 0.0069 | 0.0075 | 0.0062 | 0.0065 | 275,410 | -0.00(-27.53%) |
Mar 04, 2016 | 0.0089 | 0.0089 | 0.0074 | 0.0089 | 7,700 | +0.00(+0.00%) |
Mar 03, 2016 | 0.0073 | 0.0089 | 0.0068 | 0.0089 | 52,000 | +0.00(+12.66%) |
Mar 02, 2016 | 0.0089 | 0.0089 | 0.0069 | 0.0079 | 44,000 | -0.00(-11.24%) |
Mar 01, 2016 | 0.0090 | 0.0090 | 0.0068 | 0.0089 | 53,955 | -0.00(-1.11%) |
Feb 29, 2016 | 0.0068 | 0.0090 | 0.0068 | 0.0090 | 200 | +0.00(+8.43%) |
Feb 26, 2016 | 0.0075 | 0.0083 | 0.0075 | 0.0083 | 84,200 | +0.00(+10.67%) |
Feb 25, 2016 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 122 | +0.00(+10.29%) |
Feb 24, 2016 | 0.0073 | 0.0084 | 0.0068 | 0.0068 | 66,550 | -0.00(-6.21%) |
Feb 23, 2016 | 0.0054 | 0.0084 | 0.0054 | 0.0073 | 61,252 | -0.00(-13.69%) |
Feb 19, 2016 | 0.0084 | 0.0084 | 0.0084 | 0 | +0.00(+5.00%) | |
Feb 18, 2016 | 0.0070 | 0.0080 | 0.0057 | 0.0080 | 55,671 | +0.00(+14.29%) |
Feb 17, 2016 | 0.0058 | 0.0070 | 0.0058 | 0.0070 | 118,878 | +0.00(+18.64%) |
Feb 16, 2016 | 0.0060 | 0.0060 | 0.0053 | 0.0059 | 38,500 | +0.00(+19.87%) |
Feb 12, 2016 | 0.0049 | 0.0049 | 0.0049 | 0 | +0.00(+8.18%) | |
Feb 11, 2016 | 0.0041 | 0.0046 | 0.0041 | 0.0046 | 700 | +0.00(+0.00%) |
Feb 10, 2016 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 5,000 | +0.00(+5.81%) |
Feb 09, 2016 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 22,480 | +0.00(+0.00%) |
Feb 08, 2016 | 0.0045 | 0.0045 | 0.0043 | 0.0043 | 31,632 | -0.00(-6.52%) |
Feb 05, 2016 | 0.0050 | 0.0050 | 0.0046 | 0.0046 | 4,500 | -0.00(-8.00%) |
Feb 04, 2016 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 72,000 | +0.00(+0.00%) |
Feb 03, 2016 | 0.0046 | 0.0050 | 0.0046 | 0.0050 | 89,945 | +0.00(+9.89%) |
Feb 02, 2016 | 0.0048 | 0.0048 | 0.0046 | 0.0046 | 205,500 | -0.00(-3.19%) |