Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 0.0061 | 0.0061 | 0.0055 | 0.0060 | 9,458,669 | -0.00(-1.64%) |
Jul 28, 2016 | 0.0066 | 0.0070 | 0.0057 | 0.0061 | 6,927,791 | -0.00(-6.15%) |
Jul 27, 2016 | 0.0064 | 0.0065 | 0.0055 | 0.0065 | 3,687,101 | +0.00(+3.67%) |
Jul 26, 2016 | 0.0063 | 0.0066 | 0.0058 | 0.0063 | 11,824,922 | +0.00(+1.13%) |
Jul 25, 2016 | 0.0061 | 0.0068 | 0.0060 | 0.0062 | 11,115,131 | +0.00(+3.33%) |
Jul 22, 2016 | 0.0055 | 0.0063 | 0.0053 | 0.0060 | 14,095,590 | +0.00(+11.11%) |
Jul 21, 2016 | 0.0054 | 0.0057 | 0.0050 | 0.0054 | 11,421,385 | +0.00(+1.89%) |
Jul 20, 2016 | 0.0059 | 0.0060 | 0.0052 | 0.0053 | 11,123,264 | -0.00(-5.36%) |
Jul 19, 2016 | 0.0059 | 0.0067 | 0.0056 | 0.0056 | 10,199,544 | -0.00(-6.67%) |
Jul 18, 2016 | 0.0069 | 0.0069 | 0.0056 | 0.0060 | 23,288,282 | -0.00(-13.04%) |
Jul 15, 2016 | 0.0073 | 0.0073 | 0.0067 | 0.0069 | 5,468,435 | -0.00(-4.17%) |
Jul 14, 2016 | 0.0073 | 0.0074 | 0.0067 | 0.0072 | 4,518,150 | +0.00(+5.88%) |
Jul 13, 2016 | 0.0070 | 0.0073 | 0.0065 | 0.0068 | 7,064,350 | +0.00(+1.49%) |
Jul 12, 2016 | 0.0075 | 0.0077 | 0.0065 | 0.0067 | 11,142,107 | -0.00(-1.47%) |
Jul 11, 2016 | 0.0080 | 0.0080 | 0.0066 | 0.0068 | 20,813,536 | -0.00(-15.00%) |
Jul 08, 2016 | 0.0080 | 0.0080 | 0.0080 | 6,207,504 | +0.00(+0.00%) | |
Jul 07, 2016 | 0.0094 | 0.0099 | 0.0072 | 0.0080 | 38,569,416 | -0.00(-30.43%) |
Jul 05, 2016 | 0.0116 | 0.0116 | 0.0111 | 0.0115 | 3,279,964 | -0.00(-0.61%) |
Jul 01, 2016 | 0.0116 | 0.0116 | 0.0116 | 0 | -0.00(-3.58%) | |
Jun 30, 2016 | 0.0122 | 0.0130 | 0.0120 | 0.0120 | 10,549,913 | +0.00(+0.00%) |
Jun 29, 2016 | 0.0119 | 0.0125 | 0.0113 | 0.0120 | 8,734,431 | +0.00(+7.14%) |
Jun 28, 2016 | 0.0120 | 0.0120 | 0.0108 | 0.0112 | 5,687,170 | +0.00(+0.90%) |
Jun 27, 2016 | 0.0115 | 0.0115 | 0.0103 | 0.0111 | 5,854,016 | -0.00(-0.89%) |
Jun 24, 2016 | 0.0120 | 0.0120 | 0.0106 | 0.0112 | 7,902,792 | -0.00(-4.27%) |
Jun 23, 2016 | 0.0110 | 0.0130 | 0.0101 | 0.0117 | 15,743,591 | +0.00(+7.34%) |
Jun 22, 2016 | 0.0120 | 0.0121 | 0.0108 | 0.0109 | 13,664,610 | -0.00(-9.92%) |
Jun 21, 2016 | 0.0137 | 0.0139 | 0.0115 | 0.0121 | 18,892,618 | -0.00(-11.03%) |
Jun 20, 2016 | 0.0134 | 0.0149 | 0.0127 | 0.0136 | 30,927,636 | +0.00(+7.94%) |
Jun 17, 2016 | 0.0115 | 0.0134 | 0.0111 | 0.0126 | 26,879,282 | +0.00(+10.53%) |
Jun 16, 2016 | 0.0100 | 0.0124 | 0.0100 | 0.0114 | 25,571,188 | +0.00(+16.33%) |
Jun 15, 2016 | 0.0106 | 0.0106 | 0.0088 | 0.0098 | 8,167,342 | -0.00(-6.40%) |
Jun 14, 2016 | 0.0132 | 0.0136 | 0.0101 | 0.0105 | 17,649,480 | -0.00(-20.08%) |
Jun 13, 2016 | 0.0114 | 0.0135 | 0.0114 | 0.0131 | 16,982,056 | +0.00(+21.30%) |
Jun 10, 2016 | 0.0098 | 0.0112 | 0.0090 | 0.0108 | 10,906,561 | +0.00(+18.68%) |
Jun 09, 2016 | 0.0087 | 0.0094 | 0.0085 | 0.0091 | 8,245,624 | +0.00(+4.60%) |
Jun 08, 2016 | 0.0070 | 0.0095 | 0.0069 | 0.0087 | 17,614,874 | +0.00(+26.09%) |
Jun 07, 2016 | 0.0082 | 0.0082 | 0.0065 | 0.0069 | 13,802,194 | -0.00(-16.87%) |
Jun 06, 2016 | 0.0097 | 0.0100 | 0.0078 | 0.0083 | 21,338,384 | -0.00(-15.31%) |
Jun 03, 2016 | 0.0118 | 0.0118 | 0.0091 | 0.0098 | 23,410,226 | -0.00(-16.95%) |
Jun 02, 2016 | 0.0140 | 0.0149 | 0.0101 | 0.0118 | 25,900,248 | -0.00(-14.49%) |
Jun 01, 2016 | 0.0144 | 0.0148 | 0.0135 | 0.0138 | 3,617,055 | -0.00(-0.50%) |
May 31, 2016 | 0.0150 | 0.0156 | 0.0133 | 0.0139 | 10,303,426 | +0.00(+2.74%) |
May 27, 2016 | 0.0135 | 0.0135 | 0.0135 | 0 | -0.00(-0.18%) | |
May 26, 2016 | 0.0134 | 0.0143 | 0.0126 | 0.0135 | 5,901,764 | +0.00(+2.46%) |
May 25, 2016 | 0.0140 | 0.0149 | 0.0130 | 0.0132 | 9,838,301 | -0.00(-2.22%) |
May 24, 2016 | 0.0149 | 0.0149 | 0.0133 | 0.0135 | 7,159,829 | -0.00(-6.90%) |
May 23, 2016 | 0.0152 | 0.0189 | 0.0141 | 0.0145 | 8,016,937 | -0.00(-3.97%) |
May 20, 2016 | 0.0157 | 0.0159 | 0.0140 | 0.0151 | 8,740,006 | -0.00(-1.95%) |
May 19, 2016 | 0.0153 | 0.0168 | 0.0151 | 0.0154 | 12,817,969 | +0.00(+4.05%) |
May 18, 2016 | 0.0168 | 0.0168 | 0.0123 | 0.0148 | 20,480,828 | -0.00(-7.21%) |
May 17, 2016 | 0.0175 | 0.0188 | 0.0152 | 0.0159 | 16,603,397 | -0.00(-8.86%) |
May 16, 2016 | 0.0185 | 0.0228 | 0.0165 | 0.0175 | 28,781,146 | -0.00(-2.78%) |
May 13, 2016 | 0.0185 | 0.0186 | 0.0172 | 0.0180 | 7,441,834 | +0.00(+0.56%) |
May 12, 2016 | 0.0198 | 0.0198 | 0.0171 | 0.0179 | 13,950,062 | -0.00(-7.73%) |
May 11, 2016 | 0.0191 | 0.0208 | 0.0162 | 0.0194 | 18,074,932 | +0.00(+4.30%) |
May 10, 2016 | 0.0207 | 0.0220 | 0.0170 | 0.0186 | 23,857,652 | -0.00(-9.27%) |
May 09, 2016 | 0.0210 | 0.0239 | 0.0186 | 0.0205 | 54,172,944 | +0.00(+11.41%) |
May 06, 2016 | 0.0144 | 0.0185 | 0.0121 | 0.0184 | 36,553,616 | +0.00(+30.50%) |
May 05, 2016 | 0.0159 | 0.0164 | 0.0123 | 0.0141 | 10,201,280 | -0.00(-11.88%) |
May 04, 2016 | 0.0183 | 0.0186 | 0.0135 | 0.0160 | 20,721,184 | -0.00(-11.11%) |
May 03, 2016 | 0.0205 | 0.0210 | 0.0165 | 0.0180 | 22,608,276 | -0.00(-6.74%) |