Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0340 | 0.0340 | 0.0297 | 0.0300 | 232,550 | -0.00(-11.24%) |
May 27, 2016 | 0.0338 | 0.0338 | 0.0338 | 0 | +0.00(+6.12%) | |
May 26, 2016 | 0.0340 | 0.0340 | 0.0300 | 0.0319 | 548,210 | +0.00(+1.11%) |
May 25, 2016 | 0.0325 | 0.0335 | 0.0269 | 0.0315 | 801,036 | -0.00(-3.08%) |
May 24, 2016 | 0.0335 | 0.0391 | 0.0323 | 0.0325 | 339,656 | -0.00(-2.99%) |
May 23, 2016 | 0.0360 | 0.0360 | 0.0320 | 0.0335 | 157,848 | -0.00(-6.94%) |
May 20, 2016 | 0.0350 | 0.0360 | 0.0305 | 0.0360 | 1,150,651 | +0.00(+0.28%) |
May 19, 2016 | 0.0355 | 0.0382 | 0.0320 | 0.0359 | 818,308 | +0.00(+1.13%) |
May 18, 2016 | 0.0420 | 0.0430 | 0.0350 | 0.0355 | 602,919 | -0.01(-13.41%) |
May 17, 2016 | 0.0355 | 0.0440 | 0.0355 | 0.0410 | 703,615 | +0.00(+10.81%) |
May 16, 2016 | 0.0389 | 0.0389 | 0.0310 | 0.0370 | 976,646 | +0.00(+6.32%) |
May 13, 2016 | 0.0445 | 0.0445 | 0.0345 | 0.0348 | 844,959 | -0.01(-17.14%) |
May 12, 2016 | 0.0488 | 0.0530 | 0.0391 | 0.0420 | 3,529,585 | -0.00(-8.70%) |
May 11, 2016 | 0.0375 | 0.0462 | 0.0375 | 0.0460 | 3,615,915 | +0.01(+23.49%) |
May 10, 2016 | 0.0310 | 0.0375 | 0.0300 | 0.0372 | 672,225 | +0.01(+20.16%) |
May 09, 2016 | 0.0309 | 0.0319 | 0.0300 | 0.0310 | 217,628 | +0.00(+0.32%) |
May 06, 2016 | 0.0334 | 0.0334 | 0.0309 | 0.0309 | 85,200 | -0.00(-7.49%) |
May 05, 2016 | 0.0335 | 0.0335 | 0.0300 | 0.0334 | 1,350,864 | +0.00(+0.00%) |
May 04, 2016 | 0.0318 | 0.0335 | 0.0300 | 0.0334 | 562,841 | +0.00(+2.77%) |
May 03, 2016 | 0.0275 | 0.0325 | 0.0270 | 0.0325 | 328,833 | +0.01(+22.18%) |
May 02, 2016 | 0.0275 | 0.0300 | 0.0257 | 0.0266 | 582,683 | -0.00(-3.27%) |
Apr 29, 2016 | 0.0257 | 0.0295 | 0.0257 | 0.0275 | 141,495 | +0.00(+7.00%) |
Apr 28, 2016 | 0.0340 | 0.0340 | 0.0257 | 0.0257 | 277,692 | -0.00(-8.21%) |
Apr 27, 2016 | 0.0290 | 0.0295 | 0.0255 | 0.0280 | 486,506 | +0.00(+0.00%) |
Apr 26, 2016 | 0.0244 | 0.0280 | 0.0244 | 0.0280 | 788,398 | +0.00(+20.69%) |
Apr 25, 2016 | 0.0280 | 0.0290 | 0.0230 | 0.0232 | 552,681 | -0.00(-17.44%) |
Apr 22, 2016 | 0.0280 | 0.0344 | 0.0280 | 0.0281 | 570,750 | +0.00(+4.07%) |
Apr 21, 2016 | 0.0320 | 0.0320 | 0.0267 | 0.0270 | 662,366 | -0.01(-15.63%) |
Apr 20, 2016 | 0.0340 | 0.0349 | 0.0300 | 0.0320 | 502,008 | -0.00(-8.31%) |
Apr 19, 2016 | 0.0310 | 0.0350 | 0.0300 | 0.0349 | 168,431 | +0.00(+10.79%) |
Apr 18, 2016 | 0.0304 | 0.0341 | 0.0301 | 0.0315 | 378,496 | +0.00(+5.35%) |
Apr 15, 2016 | 0.0310 | 0.0359 | 0.0290 | 0.0299 | 313,286 | -0.00(-3.55%) |
Apr 14, 2016 | 0.0300 | 0.0334 | 0.0300 | 0.0310 | 59,000 | +0.00(+0.00%) |
Apr 13, 2016 | 0.0320 | 0.0335 | 0.0310 | 0.0310 | 66,050 | -0.00(-1.46%) |
Apr 12, 2016 | 0.0330 | 0.0331 | 0.0315 | 0.0315 | 79,626 | -0.00(-7.47%) |
Apr 11, 2016 | 0.0291 | 0.0360 | 0.0275 | 0.0340 | 564,576 | +0.01(+17.24%) |
Apr 08, 2016 | 0.0379 | 0.0379 | 0.0290 | 0.0290 | 268,726 | -0.00(-12.12%) |
Apr 07, 2016 | 0.0251 | 0.0370 | 0.0251 | 0.0330 | 288,017 | +0.00(+16.61%) |
Apr 06, 2016 | 0.0339 | 0.0360 | 0.0250 | 0.0283 | 770,120 | -0.01(-17.01%) |
Apr 05, 2016 | 0.0370 | 0.0380 | 0.0310 | 0.0341 | 61,343 | -0.00(-5.01%) |
Apr 04, 2016 | 0.0340 | 0.0370 | 0.0310 | 0.0359 | 201,038 | +0.00(+3.94%) |
Apr 01, 2016 | 0.0340 | 0.0350 | 0.0296 | 0.0345 | 336,754 | +0.00(+11.78%) |
Mar 31, 2016 | 0.0270 | 0.0340 | 0.0270 | 0.0309 | 677,013 | +0.00(+14.44%) |
Mar 30, 2016 | 0.0260 | 0.0275 | 0.0240 | 0.0270 | 172,791 | +0.00(+3.85%) |
Mar 29, 2016 | 0.0249 | 0.0260 | 0.0240 | 0.0260 | 209,352 | +0.00(+8.33%) |
Mar 28, 2016 | 0.0290 | 0.0300 | 0.0211 | 0.0240 | 423,137 | -0.01(-17.24%) |
Mar 24, 2016 | 0.0290 | 0.0290 | 0.0290 | 0 | +0.00(+16.00%) | |
Mar 23, 2016 | 0.0285 | 0.0300 | 0.0247 | 0.0250 | 685,627 | -0.00(-12.28%) |
Mar 22, 2016 | 0.0295 | 0.0296 | 0.0275 | 0.0285 | 429,195 | +0.00(+3.64%) |
Mar 21, 2016 | 0.0241 | 0.0294 | 0.0200 | 0.0275 | 232,762 | +0.00(+14.58%) |
Mar 18, 2016 | 0.0260 | 0.0294 | 0.0240 | 0.0240 | 601,210 | -0.00(-7.69%) |
Mar 17, 2016 | 0.0249 | 0.0260 | 0.0200 | 0.0260 | 650,999 | +0.00(+4.00%) |
Mar 16, 2016 | 0.0285 | 0.0295 | 0.0239 | 0.0250 | 79,500 | +0.00(+4.17%) |
Mar 15, 2016 | 0.0275 | 0.0296 | 0.0240 | 0.0240 | 739,708 | +0.00(+0.00%) |
Mar 14, 2016 | 0.0230 | 0.0260 | 0.0230 | 0.0240 | 116,252 | -0.00(-9.43%) |
Mar 11, 2016 | 0.0285 | 0.0285 | 0.0230 | 0.0265 | 116,857 | +0.00(+6.00%) |
Mar 10, 2016 | 0.0220 | 0.0280 | 0.0220 | 0.0250 | 548,175 | +0.00(+13.64%) |
Mar 09, 2016 | 0.0200 | 0.0220 | 0.0197 | 0.0220 | 190,568 | +0.00(+11.11%) |
Mar 08, 2016 | 0.0170 | 0.0225 | 0.0170 | 0.0198 | 461,363 | +0.00(+28.57%) |
Mar 07, 2016 | 0.0150 | 0.0163 | 0.0150 | 0.0154 | 121,098 | +0.00(+1.99%) |
Mar 04, 2016 | 0.0170 | 0.0170 | 0.0151 | 0.0151 | 308,000 | -0.00(-13.71%) |
Mar 03, 2016 | 0.0175 | 0.0179 | 0.0170 | 0.0175 | 297,638 | -0.00(-2.23%) |
Mar 02, 2016 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 1,000 | +0.00(+11.87%) |