Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 0.0055 | 0.0061 | 0.0050 | 0.0051 | 676,394 | -0.00(-16.39%) |
Oct 30, 2014 | 0.0060 | 0.0061 | 0.0050 | 0.0061 | 572,700 | +0.00(+1.67%) |
Oct 29, 2014 | 0.0052 | 0.0068 | 0.0044 | 0.0060 | 5,458,112 | +0.00(+15.38%) |
Oct 28, 2014 | 0.0058 | 0.0058 | 0.0042 | 0.0052 | 1,241,099 | +0.00(+0.00%) |
Oct 27, 2014 | 0.0048 | 0.0053 | 0.0042 | 0.0052 | 1,077,499 | -0.00(-1.89%) |
Oct 24, 2014 | 0.0062 | 0.0062 | 0.0045 | 0.0053 | 974,400 | -0.00(-5.36%) |
Oct 23, 2014 | 0.0055 | 0.0057 | 0.0047 | 0.0056 | 1,459,111 | +0.00(+1.82%) |
Oct 22, 2014 | 0.0047 | 0.0062 | 0.0043 | 0.0055 | 2,285,499 | +0.00(+17.02%) |
Oct 21, 2014 | 0.0045 | 0.0054 | 0.0044 | 0.0047 | 5,682,001 | -0.00(-16.07%) |
Oct 20, 2014 | 0.0067 | 0.0067 | 0.0042 | 0.0056 | 5,543,345 | -0.00(-16.42%) |
Oct 17, 2014 | 0.0068 | 0.0050 | 0.0067 | 1,036,048 | +0.00(+1.52%) | |
Oct 16, 2014 | 0.0058 | 0.0074 | 0.0049 | 0.0066 | 3,112,045 | +0.00(+11.86%) |
Oct 15, 2014 | 0.0043 | 0.0070 | 0.0042 | 0.0059 | 4,066,973 | +0.00(+40.48%) |
Oct 14, 2014 | 0.0031 | 0.0047 | 0.0028 | 0.0042 | 12,919,132 | +0.00(+10.53%) |
Oct 13, 2014 | 0.0055 | 0.0065 | 0.0025 | 0.0038 | 10,279,587 | -0.00(-30.91%) |
Oct 10, 2014 | 0.0084 | 0.0085 | 0.0055 | 0.0055 | 4,947,447 | -0.00(-34.52%) |
Oct 09, 2014 | 0.0085 | 0.0085 | 0.0071 | 0.0084 | 1,251,415 | +0.00(+7.69%) |
Oct 08, 2014 | 0.0053 | 0.0079 | 0.0052 | 0.0078 | 7,007,257 | +0.00(+4.00%) |
Oct 07, 2014 | 0.0074 | 0.0080 | 0.0066 | 0.0075 | 4,158,210 | -0.00(-8.54%) |
Oct 06, 2014 | 0.0085 | 0.0090 | 0.0070 | 0.0082 | 1,362,982 | -0.00(-3.53%) |
Oct 03, 2014 | 0.0070 | 0.0100 | 0.0070 | 0.0085 | 2,906,253 | -0.00(-14.14%) |
Oct 02, 2014 | 0.0097 | 0.0107 | 0.0090 | 0.0099 | 4,252,115 | +0.00(+2.06%) |
Oct 01, 2014 | 0.0075 | 0.0108 | 0.0075 | 0.0097 | 6,815,036 | +0.00(+29.33%) |
Sep 30, 2014 | 0.0088 | 0.0088 | 0.0060 | 0.0075 | 6,019,853 | -0.00(-14.77%) |
Sep 29, 2014 | 0.0094 | 0.0094 | 0.0072 | 0.0088 | 5,880,185 | -0.00(-7.37%) |
Sep 26, 2014 | 0.0110 | 0.0125 | 0.0074 | 0.0095 | 26,910,420 | -0.00(-26.92%) |
Sep 25, 2014 | 0.0172 | 0.0173 | 0.0120 | 0.0130 | 7,910,044 | -0.00(-21.21%) |
Sep 24, 2014 | 0.0170 | 0.0173 | 0.0156 | 0.0165 | 2,213,686 | -0.00(-4.07%) |
Sep 23, 2014 | 0.0160 | 0.0175 | 0.0154 | 0.0172 | 3,259,258 | +0.00(+4.88%) |
Sep 22, 2014 | 0.0169 | 0.0170 | 0.0150 | 0.0164 | 3,672,213 | +0.00(+2.50%) |
Sep 19, 2014 | 0.0195 | 0.0200 | 0.0150 | 0.0160 | 6,304,822 | -0.00(-13.51%) |
Sep 18, 2014 | 0.0185 | 0.0195 | 0.0155 | 0.0185 | 2,883,917 | +0.00(+0.00%) |
Sep 17, 2014 | 0.0185 | 0.0200 | 0.0175 | 0.0185 | 2,365,130 | +0.00(+0.00%) |
Sep 16, 2014 | 0.0200 | 0.0204 | 0.0175 | 0.0185 | 2,127,593 | -0.00(-7.50%) |
Sep 15, 2014 | 0.0195 | 0.0200 | 0.0182 | 0.0200 | 2,314,653 | +0.00(+2.56%) |
Sep 12, 2014 | 0.0175 | 0.0195 | 0.0174 | 0.0195 | 2,778,524 | +0.00(+8.33%) |
Sep 11, 2014 | 0.0190 | 0.0200 | 0.0171 | 0.0180 | 2,085,056 | +0.00(+0.00%) |
Sep 10, 2014 | 0.0217 | 0.0219 | 0.0173 | 0.0180 | 5,411,601 | -0.00(-12.20%) |
Sep 09, 2014 | 0.0140 | 0.0208 | 0.0140 | 0.0205 | 12,133,440 | +0.01(+36.67%) |
Sep 08, 2014 | 0.0157 | 0.0157 | 0.0137 | 0.0150 | 2,345,083 | +0.00(+0.67%) |
Sep 05, 2014 | 0.0150 | 0.0107 | 0.0149 | 6,301,535 | +0.00(+6.43%) | |
Sep 04, 2014 | 0.0155 | 0.0160 | 0.0117 | 0.0140 | 9,670,887 | -0.00(-9.68%) |
Sep 03, 2014 | 0.0175 | 0.0175 | 0.0128 | 0.0155 | 9,717,267 | -0.00(-11.43%) |
Sep 02, 2014 | 0.0190 | 0.0190 | 0.0162 | 0.0175 | 5,091,594 | -0.00(-5.41%) |
Aug 29, 2014 | 0.0185 | 0.0185 | 0.0185 | 0 | -0.00(-2.12%) | |
Aug 28, 2014 | 0.0185 | 0.0199 | 0.0173 | 0.0189 | 7,460,581 | +0.00(+1.07%) |
Aug 27, 2014 | 0.0198 | 0.0198 | 0.0167 | 0.0187 | 8,267,563 | -0.00(-1.58%) |
Aug 26, 2014 | 0.0185 | 0.0215 | 0.0151 | 0.0190 | 22,229,234 | +0.00(+2.70%) |
Aug 25, 2014 | 0.0140 | 0.0197 | 0.0135 | 0.0185 | 24,146,968 | +0.01(+40.15%) |
Aug 22, 2014 | 0.0107 | 0.0136 | 0.0099 | 0.0132 | 11,560,229 | +0.00(+24.53%) |
Aug 21, 2014 | 0.0105 | 0.0108 | 0.0100 | 0.0106 | 7,564,780 | +0.00(+6.00%) |
Aug 20, 2014 | 0.0100 | 0.0109 | 0.0086 | 0.0100 | 15,827,314 | +0.00(+2.04%) |
Aug 19, 2014 | 0.0080 | 0.0104 | 0.0071 | 0.0098 | 29,046,854 | +0.00(+22.50%) |
Aug 18, 2014 | 0.0080 | 0.0085 | 0.0075 | 0.0080 | 2,330,275 | +0.00(+1.27%) |
Aug 15, 2014 | 0.0081 | 0.0082 | 0.0072 | 0.0079 | 3,453,540 | -0.00(-4.82%) |
Aug 14, 2014 | 0.0083 | 0.0083 | 0.0072 | 0.0083 | 4,749,296 | +0.00(+3.75%) |
Aug 13, 2014 | 0.0085 | 0.0079 | 0.0080 | 2,614,674 | +0.00(+1.27%) | |
Aug 12, 2014 | 0.0085 | 0.0085 | 0.0068 | 0.0079 | 6,698,293 | -0.00(-5.95%) |
Aug 11, 2014 | 0.0082 | 0.0089 | 0.0075 | 0.0084 | 12,636,703 | +0.00(+2.44%) |
Aug 08, 2014 | 0.0075 | 0.0080 | 0.0060 | 0.0082 | 20,863,912 | +0.00(+5.13%) |
Aug 07, 2014 | 0.0067 | 0.0095 | 0.0056 | 0.0078 | 41,995,832 | +0.00(+4.00%) |
Aug 06, 2014 | 0.0039 | 0.0080 | 0.0039 | 0.0075 | 29,577,260 | +0.00(+92.31%) |
Aug 05, 2014 | 0.0037 | 0.0039 | 0.0036 | 0.0039 | 5,615,305 | +0.00(+5.41%) |
Aug 04, 2014 | 0.0034 | 0.0038 | 0.0027 | 0.0037 | 9,604,086 | +0.00(+12.12%) |