Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 0.0201 | 0.0201 | 0.0165 | 0.0179 | 115,400 | -0.00(-2.72%) |
May 28, 2014 | 0.0184 | 0.0184 | 0.0184 | 0 | +0.00(+0.00%) | |
May 27, 2014 | 0.0210 | 0.0215 | 0.0183 | 0.0184 | 515,955 | -0.00(-6.12%) |
May 23, 2014 | 0.0196 | 0.0196 | 0.0196 | 0 | -0.00(-2.00%) | |
May 22, 2014 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 72,952 | +0.00(+11.11%) |
May 21, 2014 | 0.0189 | 0.0200 | 0.0180 | 0.0180 | 200,000 | +0.00(+10.43%) |
May 20, 2014 | 0.0195 | 0.0195 | 0.0163 | 0.0163 | 158,625 | -0.00(-16.41%) |
May 19, 2014 | 0.0199 | 0.0199 | 0.0190 | 0.0195 | 120,368 | -0.00(-2.50%) |
May 16, 2014 | 0.0193 | 0.0200 | 0.0179 | 0.0200 | 160,443 | +0.00(+0.50%) |
May 15, 2014 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 11,500 | +0.00(+6.42%) |
May 14, 2014 | 0.0199 | 0.0199 | 0.0187 | 0.0187 | 135,037 | -0.00(-6.03%) |
May 13, 2014 | 0.0200 | 0.0214 | 0.0199 | 0.0199 | 96,300 | -0.00(-1.00%) |
May 12, 2014 | 0.0206 | 0.0206 | 0.0201 | 0.0201 | 40,000 | -0.00(-1.95%) |
May 09, 2014 | 0.0215 | 0.0219 | 0.0205 | 0.0205 | 58,500 | -0.00(-6.82%) |
May 08, 2014 | 0.0223 | 0.0223 | 0.0190 | 0.0220 | 224,142 | -0.00(-1.35%) |
May 07, 2014 | 0.0209 | 0.0223 | 0.0209 | 0.0223 | 50,000 | +0.00(+1.83%) |
May 06, 2014 | 0.0217 | 0.0219 | 0.0210 | 0.0219 | 163,000 | +0.00(+4.29%) |
May 05, 2014 | 0.0220 | 0.0220 | 0.0209 | 0.0210 | 144,022 | +0.00(+0.96%) |
May 02, 2014 | 0.0235 | 0.0235 | 0.0190 | 0.0208 | 316,730 | -0.00(-1.42%) |
May 01, 2014 | 0.0234 | 0.0235 | 0.0211 | 0.0211 | 199,080 | -0.00(-10.21%) |
Apr 30, 2014 | 0.0230 | 0.0235 | 0.0181 | 0.0235 | 669,665 | +0.00(+9.30%) |
Apr 29, 2014 | 0.0207 | 0.0229 | 0.0200 | 0.0215 | 309,617 | +0.00(+0.47%) |
Apr 28, 2014 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 21,000 | +0.00(+2.39%) |
Apr 25, 2014 | 0.0214 | 0.0214 | 0.0209 | 0.0209 | 10,000 | -0.00(-2.34%) |
Apr 24, 2014 | 0.0197 | 0.0214 | 0.0197 | 0.0214 | 140,245 | +0.00(+0.47%) |
Apr 23, 2014 | 0.0190 | 0.0213 | 0.0190 | 0.0213 | 222,920 | +0.00(+5.97%) |
Apr 22, 2014 | 0.0230 | 0.0230 | 0.0186 | 0.0201 | 217,309 | -0.00(-12.61%) |
Apr 21, 2014 | 0.0179 | 0.0230 | 0.0150 | 0.0230 | 788,291 | +0.00(+4.55%) |
Apr 17, 2014 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.92%) | |
Apr 16, 2014 | 0.0210 | 0.0218 | 0.0180 | 0.0218 | 272,570 | +0.00(+4.81%) |
Apr 15, 2014 | 0.0226 | 0.0227 | 0.0201 | 0.0208 | 481,662 | -0.00(-10.34%) |
Apr 14, 2014 | 0.0234 | 0.0278 | 0.0225 | 0.0232 | 197,645 | +0.00(+0.87%) |
Apr 11, 2014 | 0.0242 | 0.0242 | 0.0225 | 0.0230 | 0 | +0.00(+0.00%) |
Apr 10, 2014 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 3,950 | -0.00(-11.20%) |
Apr 09, 2014 | 0.0284 | 0.0284 | 0.0230 | 0.0259 | 81,970 | -0.00(-6.50%) |
Apr 08, 2014 | 0.0286 | 0.0286 | 0.0211 | 0.0277 | 333,391 | -0.00(-2.81%) |
Apr 07, 2014 | 0.0271 | 0.0289 | 0.0241 | 0.0285 | 359,630 | -0.00(-1.72%) |
Apr 04, 2014 | 0.0252 | 0.0300 | 0.0252 | 0.0290 | 0 | +0.00(+0.00%) |
Apr 03, 2014 | 0.0251 | 0.0300 | 0.0251 | 0.0290 | 130,632 | +0.00(+14.17%) |
Apr 02, 2014 | 0.0269 | 0.0300 | 0.0252 | 0.0254 | 74,940 | +0.00(+1.20%) |
Apr 01, 2014 | 0.0269 | 0.0269 | 0.0251 | 0.0251 | 33,600 | -0.00(-10.04%) |
Mar 31, 2014 | 0.0265 | 0.0298 | 0.0250 | 0.0279 | 205,633 | -0.00(-0.36%) |
Mar 28, 2014 | 0.0280 | 0.0280 | 0.0221 | 0.0280 | 0 | +0.00(+0.00%) |
Mar 27, 2014 | 0.0295 | 0.0295 | 0.0273 | 0.0280 | 170,200 | -0.00(-5.08%) |
Mar 26, 2014 | 0.0310 | 0.0299 | 0.0274 | 0.0295 | 59,500 | -0.00(-1.34%) |
Mar 25, 2014 | 0.0305 | 0.0314 | 0.0271 | 0.0299 | 448,858 | +0.00(+10.74%) |
Mar 24, 2014 | 0.0239 | 0.0270 | 0.0239 | 0.0270 | 834,622 | +0.00(+11.57%) |
Mar 21, 2014 | 0.0220 | 0.0242 | 0.0213 | 0.0242 | 0 | +0.00(+10.00%) |
Mar 20, 2014 | 0.0225 | 0.0225 | 0.0220 | 0.0220 | 11,427 | -0.00(-8.33%) |
Mar 19, 2014 | 0.0238 | 0.0250 | 0.0220 | 0.0240 | 134,500 | +0.00(+0.42%) |
Mar 18, 2014 | 0.0202 | 0.0241 | 0.0202 | 0.0239 | 83,476 | +0.00(+8.64%) |
Mar 17, 2014 | 0.0222 | 0.0242 | 0.0195 | 0.0220 | 672,174 | -0.00(-4.35%) |
Mar 14, 2014 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0 | -0.00(-0.43%) |
Mar 13, 2014 | 0.0220 | 0.0268 | 0.0220 | 0.0231 | 332,502 | -0.00(-1.70%) |
Mar 12, 2014 | 0.0234 | 0.0248 | 0.0200 | 0.0235 | 835,750 | +0.00(+0.43%) |
Mar 11, 2014 | 0.0221 | 0.0234 | 0.0203 | 0.0234 | 482,823 | +0.00(+5.88%) |
Mar 10, 2014 | 0.0244 | 0.0244 | 0.0221 | 0.0221 | 225,052 | -0.00(-5.56%) |
Mar 07, 2014 | 0.0246 | 0.0246 | 0.0234 | 0.0234 | 0 | -0.00(-4.49%) |
Mar 06, 2014 | 0.0221 | 0.0258 | 0.0221 | 0.0245 | 339,391 | -0.00(-6.84%) |
Mar 05, 2014 | 0.0269 | 0.0270 | 0.0220 | 0.0263 | 350,499 | -0.00(-2.23%) |
Mar 04, 2014 | 0.0269 | 0.0270 | 0.0238 | 0.0269 | 110,999 | +0.00(+0.00%) |