Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 0.0079 | 0.0079 | 0.0079 | 0 | -0.00(-1.25%) | |
Apr 27, 2016 | 0.0082 | 0.0082 | 0.0059 | 0.0080 | 186,500 | +0.00(+8.11%) |
Apr 26, 2016 | 0.0059 | 0.0074 | 0.0045 | 0.0074 | 423,333 | +0.00(+0.00%) |
Apr 25, 2016 | 0.0060 | 0.0074 | 0.0060 | 0.0074 | 390,513 | -0.00(-1.33%) |
Apr 22, 2016 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 7,814 | +0.00(+0.00%) |
Apr 21, 2016 | 0.0065 | 0.0072 | 0.0043 | 0.0075 | 302,000 | +0.00(+7.14%) |
Apr 20, 2016 | 0.0060 | 0.0082 | 0.0041 | 0.0070 | 462,250 | -0.00(-15.66%) |
Apr 19, 2016 | 0.0059 | 0.0083 | 0.0059 | 0.0083 | 4,901 | -0.00(-1.19%) |
Apr 18, 2016 | 0.0059 | 0.0084 | 0.0059 | 0.0084 | 194,100 | -0.00(-1.18%) |
Apr 15, 2016 | 0.0060 | 0.0085 | 0.0059 | 0.0085 | 474,850 | -0.00(-12.37%) |
Apr 14, 2016 | 0.0070 | 0.0097 | 0.0061 | 0.0097 | 87,350 | +0.00(+38.57%) |
Apr 13, 2016 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 28,000 | +0.00(+0.00%) |
Apr 12, 2016 | 0.0050 | 0.0070 | 0.0040 | 0.0070 | 300,500 | +0.00(+0.00%) |
Apr 11, 2016 | 0.0070 | 0.0070 | 0.0050 | 0.0070 | 352,800 | +0.00(+0.00%) |
Apr 08, 2016 | 0.0067 | 0.0070 | 0.0067 | 0.0070 | 46,000 | +0.00(+16.67%) |
Apr 07, 2016 | 0.0061 | 0.0070 | 0.0060 | 0.0060 | 282,199 | +0.00(+0.00%) |
Apr 06, 2016 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 17,350 | +0.00(+0.00%) |
Apr 05, 2016 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 76,200 | -0.00(-14.29%) |
Apr 04, 2016 | 0.0088 | 0.0088 | 0.0060 | 0.0070 | 155,150 | -0.00(-0.53%) |
Apr 01, 2016 | 0.0080 | 0.0088 | 0.0052 | 0.0070 | 3,781,155 | -0.00(-29.63%) |
Mar 31, 2016 | 0.0145 | 0.0145 | 0.0070 | 0.0100 | 720,000 | +0.00(+0.00%) |
Mar 30, 2016 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 75,000 | +0.00(+42.86%) |
Mar 29, 2016 | 0.0085 | 0.0120 | 0.0070 | 0.0070 | 460,000 | -0.00(-22.22%) |
Mar 28, 2016 | 0.0081 | 0.0130 | 0.0070 | 0.0090 | 595,600 | -0.01(-35.71%) |
Mar 24, 2016 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.00(-6.67%) | |
Mar 23, 2016 | 0.0150 | 0.0160 | 0.0081 | 0.0150 | 665,561 | +0.00(+0.00%) |
Mar 22, 2016 | 0.0110 | 0.0184 | 0.0080 | 0.0150 | 1,915,090 | +0.00(+50.00%) |
Mar 21, 2016 | 0.0100 | 0.0100 | 0.0070 | 0.0100 | 293,864 | -0.00(-28.57%) |
Mar 18, 2016 | 0.0140 | 0.0140 | 0.0090 | 0.0140 | 915,400 | -0.00(-15.15%) |
Mar 17, 2016 | 0.0072 | 0.0165 | 0.0072 | 0.0165 | 919,700 | +0.01(+76.79%) |
Mar 16, 2016 | 0.0119 | 0.0119 | 0.0071 | 0.0093 | 636,350 | +0.00(+27.85%) |
Mar 15, 2016 | 0.0120 | 0.0140 | 0.0062 | 0.0073 | 1,496,688 | -0.00(-39.17%) |
Mar 14, 2016 | 0.0132 | 0.0132 | 0.0118 | 0.0120 | 125,000 | +0.00(+9.09%) |
Mar 11, 2016 | 0.0140 | 0.0150 | 0.0100 | 0.0110 | 184,536 | -0.01(-42.11%) |
Mar 10, 2016 | 0.0090 | 0.0199 | 0.0090 | 0.0190 | 77,383 | -0.00(-13.64%) |
Mar 09, 2016 | 0.0170 | 0.0220 | 0.0170 | 0.0220 | 125,667 | +0.01(+57.14%) |
Mar 08, 2016 | 0.0190 | 0.0250 | 0.0135 | 0.0140 | 129,521 | -0.00(-18.13%) |
Mar 07, 2016 | 0.0180 | 0.0180 | 0.0170 | 0.0171 | 120,000 | -0.00(-14.50%) |
Mar 04, 2016 | 0.0210 | 0.0210 | 0.0135 | 0.0200 | 177,942 | +0.00(+3.09%) |
Mar 03, 2016 | 0.0250 | 0.0250 | 0.0135 | 0.0194 | 426,711 | -0.01(-22.40%) |
Mar 02, 2016 | 0.0290 | 0.0290 | 0.0131 | 0.0250 | 1,804,174 | -0.00(-7.41%) |
Mar 01, 2016 | 0.0060 | 0.0335 | 0.0060 | 0.0270 | 4,426,797 | +0.02(+350.00%) |
Feb 29, 2016 | 0.0059 | 0.0060 | 0.0052 | 0.0060 | 945,303 | +0.00(+0.00%) |
Feb 25, 2016 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+1.69%) | |
Feb 24, 2016 | 0.0050 | 0.0060 | 0.0050 | 0.0059 | 8,932 | -0.00(-4.07%) |
Feb 23, 2016 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 166 | -0.00(-31.67%) |
Feb 19, 2016 | 0.0090 | 0.0090 | 0.0090 | 1 | +0.00(+12.50%) | |
Feb 12, 2016 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+10.65%) | |
Feb 11, 2016 | 0.0080 | 0.0080 | 0.0072 | 0.0072 | 17,060 | +0.00(+3.29%) |
Feb 10, 2016 | 0.0079 | 0.0080 | 0.0070 | 0.0070 | 208,517 | -0.00(-22.22%) |
Feb 09, 2016 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 80,000 | -0.00(-25.00%) |
Feb 05, 2016 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+20.00%) | |
Feb 04, 2016 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,333 | +0.00(+0.00%) |
Feb 01, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jan 29, 2016 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100 | +0.00(+1.01%) |
Jan 28, 2016 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 666 | -0.00(-1.00%) |
Jan 27, 2016 | 0.0099 | 0.0100 | 0.0099 | 0.0100 | 1,100,679 | +0.00(+0.00%) |
Jan 26, 2016 | 0.0099 | 0.0100 | 0.0099 | 0.0100 | 2,022 | +0.00(+25.00%) |
Jan 25, 2016 | 0.0180 | 0.0180 | 0.0080 | 0.0080 | 221,332 | -0.01(-61.90%) |
Jan 22, 2016 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 20,000 | +0.00(+0.00%) |
Jan 20, 2016 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.01(+40.00%) | |
Jan 19, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,500 | +0.00(+0.00%) |
Jan 15, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Jan 13, 2016 | 0.0150 | 0.0150 | 0.0150 | 22 | +0.00(+0.00%) | |
Jan 12, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 133 | +0.01(+650.00%) |
Jan 11, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 63,778 | +0.00(+0.00%) |
Jan 08, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 532 | -0.03(-93.31%) |
Jan 04, 2016 | 0.0299 | 0.0299 | 0.0299 | 0 | +0.03(+1395.00%) | |
Dec 31, 2015 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+81.82%) | |
Dec 30, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 666 | +0.00(+0.00%) |
Dec 24, 2015 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Dec 23, 2015 | 0.0050 | 0.0299 | 0.0011 | 0.0011 | 8,879 | +0.00(+0.00%) |
Dec 21, 2015 | 0.0011 | 0.0011 | 0.0011 | 0 | -0.00(-78.00%) | |
Dec 18, 2015 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,633 | +0.00(+0.00%) |
Dec 16, 2015 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Dec 15, 2015 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 8,088 | +0.00(+0.00%) |
Dec 11, 2015 | 0.0050 | 0.0050 | 0.0050 | 2 | +0.00(+0.00%) | |
Dec 07, 2015 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Dec 02, 2015 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Nov 30, 2015 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.01(-66.67%) | |
Nov 23, 2015 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Nov 17, 2015 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Nov 13, 2015 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Nov 12, 2015 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,523 | +0.00(+0.00%) |
Nov 10, 2015 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Nov 04, 2015 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Nov 03, 2015 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 495 | +0.00(+0.00%) |
Oct 30, 2015 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Oct 29, 2015 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 625 | +0.00(+0.00%) |
Oct 28, 2015 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,806 | +0.00(+0.00%) |
Oct 22, 2015 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Oct 19, 2015 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Oct 16, 2015 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 283 | +0.00(+0.00%) |
Oct 13, 2015 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Oct 09, 2015 | 0.0150 | 0.0150 | 0.0150 | 1 | -0.01(-50.00%) | |
Oct 07, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Oct 02, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+100.00%) | |
Oct 01, 2015 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,666 | +0.00(+0.00%) |
Sep 29, 2015 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-50.00%) | |
Sep 28, 2015 | 0.0300 | 0.0315 | 0.0300 | 0.0300 | 5,961 | +0.00(+0.00%) |
Sep 24, 2015 | 0.0300 | 0.0300 | 0.0300 | 80 | +0.00(+0.00%) | |
Sep 23, 2015 | 0.0315 | 0.0450 | 0.0300 | 0.0300 | 8,794 | +0.00(+0.00%) |
Sep 22, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,466 | +0.00(+0.00%) |
Sep 21, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,332 | +0.00(+0.00%) |
Sep 18, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,191 | -0.04(-56.40%) |
Sep 15, 2015 | 0.0688 | 0.0688 | 0.0688 | 0 | +0.04(+129.33%) | |
Sep 11, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+50.00%) | |
Sep 10, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,363 | -0.00(-9.09%) |
Sep 09, 2015 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 334 | -0.02(-45.00%) |
Sep 03, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Sep 02, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 267 | +0.02(+81.82%) |
Aug 31, 2015 | 0.0220 | 0.0220 | 0.0220 | 2 | +0.00(+0.00%) | |
Aug 28, 2015 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 4,769 | -0.01(-29.03%) |
Aug 27, 2015 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,601 | +0.00(+0.00%) |
Aug 26, 2015 | 0.0310 | 0.0700 | 0.0310 | 0.0310 | 10,898 | -0.00(-4.32%) |
Aug 25, 2015 | 0.0300 | 0.0324 | 0.0300 | 0.0324 | 11,455 | -0.04(-53.71%) |
Aug 21, 2015 | 0.0700 | 0.0700 | 0.0700 | 6 | +0.05(+218.18%) | |
Aug 20, 2015 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 9,103 | +0.00(+10.00%) |
Aug 19, 2015 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 14,195 | +0.00(+0.00%) |
Aug 18, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,206 | -0.05(-73.33%) |
Aug 17, 2015 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 4,384 | +0.00(+7.14%) |
Aug 14, 2015 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 17,804 | +0.07(+69900.00%) |