Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 0.0074 | 0.0082 | 0.0070 | 0.0076 | 18,194,304 | +0.00(+4.11%) |
Apr 29, 2015 | 0.0071 | 0.0073 | 0.0069 | 0.0073 | 8,388,291 | +0.00(+2.82%) |
Apr 28, 2015 | 0.0079 | 0.0079 | 0.0068 | 0.0071 | 4,637,073 | -0.00(-5.33%) |
Apr 27, 2015 | 0.0077 | 0.0095 | 0.0072 | 0.0075 | 29,824,768 | -0.00(-1.32%) |
Apr 24, 2015 | 0.0066 | 0.0078 | 0.0065 | 0.0076 | 36,035,188 | +0.00(+18.75%) |
Apr 23, 2015 | 0.0062 | 0.0064 | 0.0060 | 0.0064 | 5,316,642 | +0.00(+3.23%) |
Apr 22, 2015 | 0.0062 | 0.0065 | 0.0060 | 0.0062 | 5,222,001 | +0.00(+0.00%) |
Apr 21, 2015 | 0.0060 | 0.0062 | 0.0056 | 0.0062 | 10,564,351 | +0.00(+10.71%) |
Apr 20, 2015 | 0.0055 | 0.0062 | 0.0051 | 0.0056 | 24,305,400 | +0.00(+3.90%) |
Apr 17, 2015 | 0.0050 | 0.0054 | 0.0048 | 0.0054 | 33,437,484 | +0.00(+7.80%) |
Apr 16, 2015 | 0.0060 | 0.0063 | 0.0049 | 0.0050 | 39,473,992 | -0.00(-16.67%) |
Apr 15, 2015 | 0.0065 | 0.0066 | 0.0060 | 0.0060 | 13,093,736 | -0.00(-7.69%) |
Apr 14, 2015 | 0.0066 | 0.0066 | 0.0063 | 0.0065 | 11,567,484 | -0.00(-1.52%) |
Apr 13, 2015 | 0.0069 | 0.0069 | 0.0064 | 0.0066 | 11,313,966 | -0.00(-2.94%) |
Apr 10, 2015 | 0.0069 | 0.0069 | 0.0063 | 0.0068 | 12,066,942 | +0.00(+3.03%) |
Apr 09, 2015 | 0.0073 | 0.0073 | 0.0064 | 0.0066 | 17,698,276 | -0.00(-7.04%) |
Apr 08, 2015 | 0.0077 | 0.0077 | 0.0069 | 0.0071 | 21,759,184 | -0.00(-2.74%) |
Apr 07, 2015 | 0.0080 | 0.0080 | 0.0070 | 0.0073 | 14,955,223 | -0.00(-6.41%) |
Apr 06, 2015 | 0.0077 | 0.0080 | 0.0075 | 0.0078 | 8,474,067 | +0.00(+0.00%) |
Apr 02, 2015 | 0.0078 | 0.0078 | 0.0078 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 0.0077 | 0.0083 | 0.0077 | 0.0078 | 6,413,403 | -0.00(-2.50%) |
Mar 31, 2015 | 0.0078 | 0.0082 | 0.0073 | 0.0080 | 8,821,149 | +0.00(+2.56%) |
Mar 30, 2015 | 0.0077 | 0.0085 | 0.0070 | 0.0078 | 8,535,942 | -0.00(-9.30%) |
Mar 27, 2015 | 0.0070 | 0.0088 | 0.0070 | 0.0086 | 21,664,554 | +0.00(+22.86%) |
Mar 26, 2015 | 0.0083 | 0.0090 | 0.0070 | 0.0070 | 40,167,096 | -0.00(-17.65%) |
Mar 25, 2015 | 0.0104 | 0.0106 | 0.0081 | 0.0085 | 22,472,376 | -0.00(-16.67%) |
Mar 24, 2015 | 0.0104 | 0.0106 | 0.0101 | 0.0102 | 5,735,917 | -0.00(-2.39%) |
Mar 23, 2015 | 0.0100 | 0.0107 | 0.0100 | 0.0104 | 4,051,260 | +0.00(+0.48%) |
Mar 20, 2015 | 0.0089 | 0.0105 | 0.0088 | 0.0104 | 22,479,780 | +0.00(+18.18%) |
Mar 19, 2015 | 0.0083 | 0.0088 | 0.0081 | 0.0088 | 7,981,640 | +0.00(+8.64%) |
Mar 18, 2015 | 0.0077 | 0.0088 | 0.0077 | 0.0081 | 7,841,502 | +0.00(+2.53%) |
Mar 17, 2015 | 0.0075 | 0.0080 | 0.0075 | 0.0079 | 4,262,788 | -0.00(-1.25%) |
Mar 16, 2015 | 0.0078 | 0.0082 | 0.0075 | 0.0080 | 15,474,929 | +0.00(+1.27%) |
Mar 13, 2015 | 0.0083 | 0.0089 | 0.0078 | 0.0079 | 14,379,916 | -0.00(-8.14%) |
Mar 12, 2015 | 0.0078 | 0.0090 | 0.0060 | 0.0086 | 53,308,996 | -0.00(-14.00%) |
Mar 11, 2015 | 0.0107 | 0.0107 | 0.0095 | 0.0100 | 19,377,946 | -0.00(-4.76%) |
Mar 10, 2015 | 0.0115 | 0.0115 | 0.0105 | 0.0105 | 10,366,447 | -0.00(-3.67%) |
Mar 09, 2015 | 0.0106 | 0.0115 | 0.0104 | 0.0109 | 16,974,048 | +0.00(+1.87%) |
Mar 06, 2015 | 0.0112 | 0.0120 | 0.0105 | 0.0107 | 26,038,384 | -0.00(-6.14%) |
Mar 05, 2015 | 0.0131 | 0.0131 | 0.0114 | 0.0114 | 20,371,456 | -0.00(-12.98%) |
Mar 04, 2015 | 0.0138 | 0.0114 | 0.0131 | 27,817,112 | +0.00(+14.91%) | |
Mar 03, 2015 | 0.0117 | 0.0120 | 0.0110 | 0.0114 | 9,910,570 | -0.00(-2.56%) |
Mar 02, 2015 | 0.0112 | 0.0117 | 0.0111 | 0.0117 | 16,064,774 | +0.00(+4.93%) |
Feb 27, 2015 | 0.0105 | 0.0112 | 0.0102 | 0.0112 | 14,419,572 | +0.00(+6.19%) |
Feb 26, 2015 | 0.0097 | 0.0105 | 0.0095 | 0.0105 | 12,531,198 | +0.00(+10.53%) |
Feb 25, 2015 | 0.0105 | 0.0109 | 0.0094 | 0.0095 | 39,414,508 | -0.00(-11.21%) |
Feb 24, 2015 | 0.0108 | 0.0115 | 0.0104 | 0.0107 | 10,924,219 | -0.00(-2.73%) |
Feb 23, 2015 | 0.0106 | 0.0120 | 0.0105 | 0.0110 | 24,152,864 | -0.00(-8.33%) |
Feb 20, 2015 | 0.0125 | 0.0125 | 0.0111 | 0.0120 | 20,363,400 | -0.00(-0.83%) |
Feb 19, 2015 | 0.0120 | 0.0134 | 0.0120 | 0.0121 | 42,642,564 | +0.00(+6.14%) |
Feb 18, 2015 | 0.0120 | 0.0123 | 0.0100 | 0.0114 | 61,286,648 | -0.00(-5.00%) |
Feb 17, 2015 | 0.0106 | 0.0205 | 0.0090 | 0.0120 | 168,017,696 | -0.01(-42.31%) |
Feb 13, 2015 | 0.0208 | 0.0208 | 0.0208 | 0 | +0.00(+30.82%) | |
Feb 12, 2015 | 0.0118 | 0.0167 | 0.0115 | 0.0159 | 99,156,816 | +0.00(+40.71%) |
Feb 11, 2015 | 0.0100 | 0.0119 | 0.0100 | 0.0113 | 29,369,936 | +0.00(+11.88%) |
Feb 10, 2015 | 0.0100 | 0.0103 | 0.0098 | 0.0101 | 18,463,348 | +0.00(+4.12%) |
Feb 09, 2015 | 0.0103 | 0.0104 | 0.0096 | 0.0097 | 11,278,093 | -0.00(-1.02%) |
Feb 06, 2015 | 0.0089 | 0.0098 | 0.0089 | 0.0098 | 10,998,493 | +0.00(+12.64%) |
Feb 05, 2015 | 0.0087 | 0.0094 | 0.0084 | 0.0087 | 8,676,202 | +0.00(+3.57%) |
Feb 04, 2015 | 0.0086 | 0.0087 | 0.0081 | 0.0084 | 17,080,416 | -0.00(-2.33%) |
Feb 03, 2015 | 0.0104 | 0.0106 | 0.0085 | 0.0086 | 19,318,976 | -0.00(-15.69%) |