Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 0.0194 | 0.0235 | 0.0192 | 0.0230 | 9,060,079 | +0.00(+17.95%) |
Oct 29, 2015 | 0.0200 | 0.0185 | 0.0195 | 7,981,942 | -0.00(-2.50%) | |
Oct 28, 2015 | 0.0208 | 0.0220 | 0.0190 | 0.0200 | 10,768,456 | -0.00(-4.31%) |
Oct 27, 2015 | 0.0210 | 0.0215 | 0.0199 | 0.0209 | 10,148,808 | -0.00(-4.57%) |
Oct 26, 2015 | 0.0234 | 0.0241 | 0.0211 | 0.0219 | 4,933,827 | -0.00(-4.78%) |
Oct 23, 2015 | 0.0243 | 0.0243 | 0.0225 | 0.0230 | 4,415,274 | -0.00(-5.35%) |
Oct 22, 2015 | 0.0247 | 0.0254 | 0.0240 | 0.0243 | 1,737,663 | -0.00(-3.57%) |
Oct 21, 2015 | 0.0254 | 0.0257 | 0.0240 | 0.0252 | 1,683,481 | +0.00(+0.40%) |
Oct 20, 2015 | 0.0257 | 0.0269 | 0.0250 | 0.0251 | 2,619,799 | -0.00(-3.46%) |
Oct 19, 2015 | 0.0275 | 0.0283 | 0.0250 | 0.0260 | 3,600,073 | -0.00(-3.70%) |
Oct 16, 2015 | 0.0265 | 0.0283 | 0.0265 | 0.0270 | 1,843,073 | +0.00(+1.12%) |
Oct 15, 2015 | 0.0280 | 0.0290 | 0.0267 | 0.0267 | 5,330,607 | -0.00(-4.64%) |
Oct 14, 2015 | 0.0290 | 0.0292 | 0.0280 | 0.0280 | 1,251,404 | +0.00(+0.00%) |
Oct 13, 2015 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 1,427,668 | +0.00(+1.82%) |
Oct 12, 2015 | 0.0297 | 0.0315 | 0.0275 | 0.0275 | 2,762,647 | -0.00(-3.51%) |
Oct 09, 2015 | 0.0318 | 0.0334 | 0.0270 | 0.0285 | 4,310,464 | -0.00(-10.66%) |
Oct 08, 2015 | 0.0327 | 0.0330 | 0.0310 | 0.0319 | 2,023,591 | -0.00(-3.33%) |
Oct 07, 2015 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 3,392,012 | +0.00(+3.94%) |
Oct 06, 2015 | 0.0312 | 0.0335 | 0.0300 | 0.0318 | 2,591,072 | +0.00(+5.83%) |
Oct 05, 2015 | 0.0305 | 0.0310 | 0.0280 | 0.0300 | 2,226,735 | +0.00(+7.14%) |
Oct 02, 2015 | 0.0255 | 0.0300 | 0.0250 | 0.0280 | 2,873,771 | +0.00(+12.00%) |
Oct 01, 2015 | 0.0253 | 0.0265 | 0.0250 | 0.0250 | 2,141,188 | -0.00(-1.19%) |
Sep 30, 2015 | 0.0255 | 0.0270 | 0.0250 | 0.0253 | 1,722,411 | -0.00(-1.17%) |
Sep 29, 2015 | 0.0260 | 0.0270 | 0.0250 | 0.0256 | 1,452,961 | -0.00(-1.54%) |
Sep 28, 2015 | 0.0271 | 0.0280 | 0.0250 | 0.0260 | 2,355,910 | -0.00(-3.70%) |
Sep 25, 2015 | 0.0288 | 0.0288 | 0.0270 | 0.0270 | 2,105,297 | -0.00(-6.57%) |
Sep 24, 2015 | 0.0272 | 0.0290 | 0.0272 | 0.0289 | 2,243,828 | +0.00(+5.47%) |
Sep 23, 2015 | 0.0295 | 0.0310 | 0.0272 | 0.0274 | 3,935,341 | -0.00(-5.52%) |
Sep 22, 2015 | 0.0303 | 0.0306 | 0.0250 | 0.0290 | 7,441,735 | -0.00(-8.08%) |
Sep 21, 2015 | 0.0316 | 0.0335 | 0.0315 | 0.0316 | 2,152,188 | +0.00(+0.48%) |
Sep 18, 2015 | 0.0339 | 0.0350 | 0.0300 | 0.0314 | 6,766,244 | -0.00(-7.10%) |
Sep 17, 2015 | 0.0345 | 0.0354 | 0.0330 | 0.0338 | 4,000,997 | -0.00(-3.43%) |
Sep 16, 2015 | 0.0353 | 0.0363 | 0.0340 | 0.0350 | 4,556,033 | -0.00(-1.69%) |
Sep 15, 2015 | 0.0338 | 0.0365 | 0.0338 | 0.0356 | 2,646,552 | +0.00(+1.71%) |
Sep 14, 2015 | 0.0360 | 0.0370 | 0.0338 | 0.0350 | 2,627,278 | -0.00(-2.78%) |
Sep 11, 2015 | 0.0369 | 0.0385 | 0.0330 | 0.0360 | 3,874,692 | +0.00(+0.28%) |
Sep 10, 2015 | 0.0378 | 0.0380 | 0.0353 | 0.0359 | 3,708,662 | -0.00(-5.53%) |
Sep 09, 2015 | 0.0397 | 0.0405 | 0.0360 | 0.0380 | 5,184,008 | -0.00(-3.80%) |
Sep 08, 2015 | 0.0412 | 0.0419 | 0.0382 | 0.0395 | 4,838,026 | -0.00(-0.75%) |
Sep 04, 2015 | 0.0398 | 0.0398 | 0.0398 | 0 | +0.00(+10.56%) | |
Sep 03, 2015 | 0.0365 | 0.0370 | 0.0331 | 0.0360 | 5,876,429 | -0.00(-2.70%) |
Sep 02, 2015 | 0.0374 | 0.0380 | 0.0330 | 0.0370 | 2,575,588 | +0.00(+5.71%) |
Sep 01, 2015 | 0.0333 | 0.0359 | 0.0320 | 0.0350 | 3,778,775 | +0.00(+6.06%) |
Aug 31, 2015 | 0.0380 | 0.0385 | 0.0315 | 0.0330 | 4,110,875 | -0.00(-12.47%) |
Aug 28, 2015 | 0.0386 | 0.0419 | 0.0335 | 0.0377 | 9,059,113 | -0.00(-2.08%) |
Aug 27, 2015 | 0.0357 | 0.0399 | 0.0325 | 0.0385 | 18,719,838 | +0.01(+18.46%) |
Aug 26, 2015 | 0.0275 | 0.0342 | 0.0265 | 0.0325 | 9,793,716 | +0.01(+22.64%) |
Aug 25, 2015 | 0.0278 | 0.0300 | 0.0225 | 0.0265 | 6,752,995 | -0.00(-8.62%) |
Aug 24, 2015 | 0.0312 | 0.0329 | 0.0270 | 0.0290 | 8,263,181 | -0.00(-3.65%) |
Aug 21, 2015 | 0.0330 | 0.0340 | 0.0271 | 0.0301 | 13,804,216 | -0.00(-5.35%) |
Aug 20, 2015 | 0.0398 | 0.0448 | 0.0306 | 0.0318 | 33,638,748 | -0.01(-24.29%) |
Aug 19, 2015 | 0.0360 | 0.0480 | 0.0349 | 0.0420 | 64,053,952 | +0.01(+20.34%) |
Aug 18, 2015 | 0.0161 | 0.0430 | 0.0160 | 0.0349 | 93,763,288 | +0.02(+118.12%) |
Aug 17, 2015 | 0.0143 | 0.0165 | 0.0142 | 0.0160 | 3,629,072 | +0.00(+10.34%) |
Aug 14, 2015 | 0.0132 | 0.0149 | 0.0130 | 0.0145 | 3,206,163 | +0.00(+11.54%) |
Aug 13, 2015 | 0.0140 | 0.0149 | 0.0130 | 0.0130 | 2,870,306 | -0.00(-7.14%) |
Aug 12, 2015 | 0.0149 | 0.0154 | 0.0135 | 0.0140 | 3,612,408 | -0.00(-6.04%) |
Aug 11, 2015 | 0.0163 | 0.0165 | 0.0149 | 0.0149 | 3,637,501 | -0.00(-8.59%) |
Aug 10, 2015 | 0.0139 | 0.0163 | 0.0133 | 0.0163 | 3,915,306 | +0.00(+18.98%) |
Aug 07, 2015 | 0.0138 | 0.0144 | 0.0130 | 0.0137 | 3,404,292 | +0.00(+1.48%) |
Aug 06, 2015 | 0.0144 | 0.0154 | 0.0127 | 0.0135 | 10,255,738 | -0.00(-6.90%) |
Aug 05, 2015 | 0.0147 | 0.0158 | 0.0140 | 0.0145 | 6,260,311 | +0.00(+0.69%) |
Aug 04, 2015 | 0.0165 | 0.0165 | 0.0140 | 0.0144 | 11,308,629 | -0.00(-11.11%) |