Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 0.0696 | 0.0740 | 0.0696 | 0.0740 | 35,000 | -0.00(-0.67%) |
May 28, 2015 | 0.0700 | 0.0745 | 0.0601 | 0.0745 | 238,034 | +0.00(+6.43%) |
May 27, 2015 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 148,120 | -0.00(-6.67%) |
May 26, 2015 | 0.0790 | 0.0790 | 0.0700 | 0.0750 | 140,388 | -0.00(-5.06%) |
May 22, 2015 | 0.0790 | 0.0790 | 0.0790 | 0 | +0.00(+5.33%) | |
May 21, 2015 | 0.0790 | 0.0790 | 0.0720 | 0.0750 | 60,451 | -0.00(-4.94%) |
May 20, 2015 | 0.0750 | 0.0790 | 0.0750 | 0.0789 | 154,004 | -0.00(-0.13%) |
May 19, 2015 | 0.0800 | 0.0830 | 0.0705 | 0.0790 | 411,786 | +0.00(+5.33%) |
May 18, 2015 | 0.0800 | 0.0800 | 0.0705 | 0.0750 | 51,707 | +0.00(+0.00%) |
May 15, 2015 | 0.0700 | 0.0790 | 0.0675 | 0.0750 | 522,400 | +0.00(+7.14%) |
May 14, 2015 | 0.0686 | 0.0720 | 0.0675 | 0.0700 | 442,171 | +0.00(+0.00%) |
May 13, 2015 | 0.0680 | 0.0700 | 0.0601 | 0.0700 | 158,208 | +0.00(+2.94%) |
May 12, 2015 | 0.0650 | 0.0700 | 0.0600 | 0.0680 | 288,150 | +0.01(+20.35%) |
May 11, 2015 | 0.0700 | 0.0700 | 0.0560 | 0.0565 | 421,715 | -0.01(-19.29%) |
May 08, 2015 | 0.0655 | 0.0700 | 0.0570 | 0.0700 | 516,771 | +0.00(+1.45%) |
May 07, 2015 | 0.0625 | 0.0690 | 0.0600 | 0.0690 | 186,014 | -0.00(-1.43%) |
May 06, 2015 | 0.0700 | 0.0700 | 0.0573 | 0.0700 | 269,998 | -0.00(-4.11%) |
May 05, 2015 | 0.0689 | 0.0730 | 0.0650 | 0.0730 | 20,625 | +0.00(+0.00%) |
May 04, 2015 | 0.0700 | 0.0730 | 0.0680 | 0.0730 | 40,932 | +0.00(+0.00%) |
May 01, 2015 | 0.0650 | 0.0730 | 0.0650 | 0.0730 | 345,875 | +0.00(+5.80%) |
Apr 30, 2015 | 0.0700 | 0.0700 | 0.0650 | 0.0690 | 27,314 | -0.00(-1.43%) |
Apr 29, 2015 | 0.0725 | 0.0730 | 0.0680 | 0.0700 | 167,900 | -0.00(-4.11%) |
Apr 28, 2015 | 0.0651 | 0.0750 | 0.0651 | 0.0730 | 41,862 | -0.00(-2.67%) |
Apr 27, 2015 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 249,030 | +0.00(+7.14%) |
Apr 24, 2015 | 0.0799 | 0.0799 | 0.0700 | 0.0700 | 197,300 | -0.01(-12.39%) |
Apr 23, 2015 | 0.0725 | 0.0799 | 0.0725 | 0.0799 | 31,300 | +0.00(+0.00%) |
Apr 22, 2015 | 0.0800 | 0.0800 | 0.0730 | 0.0799 | 177,803 | -0.00(-0.13%) |
Apr 21, 2015 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 | +0.01(+6.67%) |
Apr 20, 2015 | 0.0840 | 0.0840 | 0.0730 | 0.0750 | 173,200 | -0.01(-9.91%) |
Apr 17, 2015 | 0.0789 | 0.0833 | 0.0780 | 0.0833 | 18,200 | -0.00(-3.65%) |
Apr 16, 2015 | 0.0869 | 0.0869 | 0.0780 | 0.0864 | 142,700 | +0.00(+1.65%) |
Apr 15, 2015 | 0.0805 | 0.0880 | 0.0800 | 0.0850 | 437,700 | -0.00(-4.49%) |
Apr 13, 2015 | 0.0890 | 0.0890 | 0.0890 | 50 | -0.00(-1.11%) | |
Apr 10, 2015 | 0.0790 | 0.0925 | 0.0750 | 0.0900 | 597,335 | +0.01(+13.92%) |
Apr 09, 2015 | 0.0800 | 0.0800 | 0.0710 | 0.0790 | 226,881 | -0.00(-1.25%) |
Apr 08, 2015 | 0.0838 | 0.0840 | 0.0800 | 0.0800 | 390,249 | -0.00(-3.03%) |
Apr 07, 2015 | 0.0850 | 0.0860 | 0.0825 | 0.0825 | 151,700 | -0.00(-2.94%) |
Apr 06, 2015 | 0.0876 | 0.0902 | 0.0850 | 0.0850 | 34,055 | -0.00(-5.56%) |
Apr 02, 2015 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.00(-1.10%) | |
Apr 01, 2015 | 0.0949 | 0.0949 | 0.0910 | 0.0910 | 76,500 | -0.00(-4.11%) |
Mar 31, 2015 | 0.0850 | 0.0949 | 0.0820 | 0.0949 | 554,400 | +0.01(+11.65%) |
Mar 30, 2015 | 0.0851 | 0.0900 | 0.0850 | 0.0850 | 255,346 | -0.00(-0.12%) |
Mar 27, 2015 | 0.0949 | 0.0949 | 0.0851 | 0.0851 | 80,472 | -0.01(-10.33%) |
Mar 26, 2015 | 0.0900 | 0.0949 | 0.0850 | 0.0949 | 386,493 | +0.00(+5.44%) |
Mar 25, 2015 | 0.0945 | 0.0945 | 0.0900 | 0.0900 | 232,375 | -0.00(-4.26%) |
Mar 24, 2015 | 0.0925 | 0.0940 | 0.0920 | 0.0940 | 423,980 | +0.00(+0.21%) |
Mar 23, 2015 | 0.0938 | 0.0938 | 0.0890 | 0.0938 | 220,840 | +0.00(+0.00%) |
Mar 20, 2015 | 0.0851 | 0.0940 | 0.0835 | 0.0938 | 388,274 | +0.01(+10.22%) |
Mar 19, 2015 | 0.0925 | 0.1000 | 0.0846 | 0.0851 | 360,151 | -0.02(-18.95%) |
Mar 18, 2015 | 0.0810 | 0.1050 | 0.0782 | 0.1050 | 1,526,966 | +0.02(+29.63%) |
Mar 17, 2015 | 0.0781 | 0.0810 | 0.0781 | 0.0810 | 229,500 | -0.00(-0.61%) |
Mar 16, 2015 | 0.0800 | 0.0815 | 0.0795 | 0.0815 | 184,960 | +0.00(+1.88%) |
Mar 13, 2015 | 0.0800 | 0.0820 | 0.0780 | 0.0800 | 1,399,000 | +0.00(+0.00%) |
Mar 12, 2015 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 288,804 | +0.01(+14.29%) |
Mar 11, 2015 | 0.0799 | 0.0800 | 0.0700 | 0.0700 | 94,714 | -0.01(-17.55%) |
Mar 10, 2015 | 0.0700 | 0.0851 | 0.0700 | 0.0849 | 252,900 | +0.00(+6.13%) |
Mar 09, 2015 | 0.0790 | 0.0840 | 0.0750 | 0.0800 | 737,750 | -0.00(-1.84%) |
Mar 06, 2015 | 0.0830 | 0.0840 | 0.0800 | 0.0815 | 182,800 | -0.00(-4.12%) |
Mar 05, 2015 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 81,810 | +0.00(+0.00%) |
Mar 04, 2015 | 0.0880 | 0.0890 | 0.0790 | 0.0850 | 111,884 | -0.00(-3.41%) |
Mar 03, 2015 | 0.0830 | 0.0880 | 0.0830 | 0.0880 | 243,560 | +0.00(+6.02%) |