Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 0.0510 | 0.0515 | 0.0491 | 0.0494 | 3,670,294 | -0.00(-3.14%) |
Feb 26, 2015 | 0.0498 | 0.0510 | 0.0490 | 0.0510 | 2,487,249 | +0.00(+3.03%) |
Feb 25, 2015 | 0.0515 | 0.0520 | 0.0490 | 0.0495 | 3,914,336 | -0.00(-1.20%) |
Feb 24, 2015 | 0.0515 | 0.0520 | 0.0500 | 0.0501 | 3,245,125 | -0.00(-2.72%) |
Feb 23, 2015 | 0.0512 | 0.0529 | 0.0500 | 0.0515 | 3,406,180 | +0.00(+0.98%) |
Feb 20, 2015 | 0.0509 | 0.0515 | 0.0492 | 0.0510 | 3,101,444 | +0.00(+2.00%) |
Feb 19, 2015 | 0.0520 | 0.0520 | 0.0493 | 0.0500 | 5,015,828 | -0.00(-3.85%) |
Feb 18, 2015 | 0.0524 | 0.0530 | 0.0491 | 0.0520 | 5,147,679 | -0.00(-1.89%) |
Feb 17, 2015 | 0.0535 | 0.0540 | 0.0501 | 0.0530 | 3,591,461 | -0.00(-1.67%) |
Feb 13, 2015 | 0.0539 | 0.0539 | 0.0539 | 0 | +0.00(+0.75%) | |
Feb 12, 2015 | 0.0510 | 0.0535 | 0.0490 | 0.0535 | 8,180,508 | +0.00(+4.90%) |
Feb 11, 2015 | 0.0524 | 0.0525 | 0.0506 | 0.0510 | 5,985,576 | -0.00(-4.67%) |
Feb 10, 2015 | 0.0559 | 0.0570 | 0.0525 | 0.0535 | 4,165,730 | -0.00(-2.73%) |
Feb 09, 2015 | 0.0563 | 0.0580 | 0.0550 | 0.0550 | 2,721,978 | -0.00(-0.90%) |
Feb 06, 2015 | 0.0568 | 0.0599 | 0.0545 | 0.0555 | 4,804,959 | -0.00(-0.45%) |
Feb 05, 2015 | 0.0568 | 0.0575 | 0.0545 | 0.0558 | 5,509,251 | -0.00(-2.19%) |
Feb 04, 2015 | 0.0592 | 0.0595 | 0.0544 | 0.0570 | 7,878,809 | -0.00(-2.56%) |
Feb 03, 2015 | 0.0575 | 0.0650 | 0.0565 | 0.0585 | 7,497,259 | +0.00(+5.06%) |
Feb 02, 2015 | 0.0588 | 0.0600 | 0.0550 | 0.0557 | 5,298,358 | -0.00(-4.49%) |
Jan 30, 2015 | 0.0595 | 0.0602 | 0.0570 | 0.0583 | 1,918,453 | -0.00(-2.83%) |
Jan 29, 2015 | 0.0607 | 0.0620 | 0.0580 | 0.0600 | 4,369,270 | -0.00(-2.44%) |
Jan 28, 2015 | 0.0597 | 0.0630 | 0.0597 | 0.0615 | 3,403,802 | +0.00(+3.19%) |
Jan 27, 2015 | 0.0615 | 0.0630 | 0.0595 | 0.0596 | 5,526,104 | -0.00(-0.33%) |
Jan 26, 2015 | 0.0600 | 0.0630 | 0.0590 | 0.0598 | 3,575,837 | +0.00(+1.36%) |
Jan 23, 2015 | 0.0610 | 0.0620 | 0.0590 | 0.0590 | 2,902,430 | -0.00(-3.28%) |
Jan 22, 2015 | 0.0635 | 0.0645 | 0.0605 | 0.0610 | 2,798,346 | -0.00(-2.40%) |
Jan 21, 2015 | 0.0650 | 0.0660 | 0.0620 | 0.0625 | 3,060,073 | -0.00(-3.10%) |
Jan 20, 2015 | 0.0655 | 0.0670 | 0.0625 | 0.0645 | 4,420,168 | +0.00(+4.88%) |
Jan 16, 2015 | 0.0615 | 0.0615 | 0.0615 | 0 | +0.00(+0.00%) | |
Jan 15, 2015 | 0.0665 | 0.0670 | 0.0615 | 0.0615 | 4,555,228 | -0.01(-7.52%) |
Jan 14, 2015 | 0.0665 | 0.0680 | 0.0620 | 0.0665 | 5,059,524 | +0.00(+0.76%) |
Jan 13, 2015 | 0.0660 | 0 | -0.00(-1.49%) | |||
Jan 12, 2015 | 0.0710 | 0.0720 | 0.0650 | 0.0670 | 3,912,586 | -0.00(-2.90%) |
Jan 09, 2015 | 0.0659 | 0.0690 | 0.0620 | 0.0690 | 3,989,706 | +0.00(+4.55%) |
Jan 08, 2015 | 0.0695 | 0.0705 | 0.0650 | 0.0660 | 3,829,449 | -0.00(-5.71%) |
Jan 07, 2015 | 0.0755 | 0.0760 | 0.0675 | 0.0700 | 3,462,149 | -0.00(-6.67%) |
Jan 06, 2015 | 0.0814 | 0.0815 | 0.0680 | 0.0750 | 12,786,681 | -0.00(-6.02%) |
Jan 05, 2015 | 0.0705 | 0.0800 | 0.0680 | 0.0798 | 20,313,348 | +0.01(+18.40%) |
Jan 02, 2015 | 0.0553 | 0.0690 | 0.0550 | 0.0674 | 17,065,728 | +0.01(+22.32%) |
Dec 31, 2014 | 0.0551 | 0.0551 | 0.0551 | 0 | +0.00(+4.95%) | |
Dec 30, 2014 | 0.0523 | 0.0550 | 0.0523 | 0.0525 | 4,712,053 | +0.00(+0.19%) |
Dec 29, 2014 | 0.0536 | 0.0550 | 0.0515 | 0.0524 | 5,168,876 | -0.00(-2.96%) |
Dec 26, 2014 | 0.0516 | 0.0550 | 0.0507 | 0.0540 | 4,622,676 | +0.00(+3.85%) |
Dec 24, 2014 | 0.0520 | 0.0520 | 0.0520 | 0 | -0.00(-5.45%) | |
Dec 23, 2014 | 0.0554 | 0.0560 | 0.0540 | 0.0550 | 2,996,111 | +0.00(+0.00%) |
Dec 22, 2014 | 0.0568 | 0.0590 | 0.0549 | 0.0550 | 3,975,294 | -0.00(-4.35%) |
Dec 19, 2014 | 0.0563 | 0.0575 | 0.0550 | 0.0575 | 3,171,467 | +0.00(+0.17%) |
Dec 18, 2014 | 0.0551 | 0.0575 | 0.0545 | 0.0574 | 3,709,917 | +0.00(+3.24%) |
Dec 17, 2014 | 0.0564 | 0.0573 | 0.0540 | 0.0556 | 3,059,658 | +0.00(+0.18%) |
Dec 16, 2014 | 0.0550 | 0.0555 | 2,593,586 | -0.00(-1.77%) | ||
Dec 15, 2014 | 0.0575 | 0.0580 | 0.0551 | 0.0565 | 3,452,306 | -0.00(-2.59%) |
Dec 12, 2014 | 0.0585 | 0.0592 | 0.0561 | 0.0580 | 3,169,240 | -0.00(-0.51%) |
Dec 11, 2014 | 0.0575 | 0.0617 | 0.0570 | 0.0583 | 1,549,778 | -0.00(-1.52%) |
Dec 10, 2014 | 0.0585 | 0.0600 | 0.0570 | 0.0592 | 5,202,052 | +0.00(+2.07%) |
Dec 09, 2014 | 0.0590 | 0.0600 | 0.0580 | 0.0580 | 2,299,988 | -0.00(-3.33%) |
Dec 08, 2014 | 0.0624 | 0.0628 | 0.0566 | 0.0600 | 3,732,071 | -0.00(-4.31%) |
Dec 05, 2014 | 0.0580 | 0.0649 | 0.0580 | 0.0627 | 6,359,838 | +0.00(+8.10%) |
Dec 04, 2014 | 0.0595 | 0.0600 | 0.0580 | 0.0580 | 7,500,124 | -0.00(-1.78%) |
Dec 03, 2014 | 0.0587 | 0.0600 | 0.0580 | 0.0590 | 2,534,516 | +0.00(+1.46%) |
Dec 02, 2014 | 0.0590 | 0.0610 | 0.0580 | 0.0582 | 3,783,722 | -0.00(-1.36%) |