Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 0.0297 | 0.0339 | 0.0276 | 0.0320 | 889,271 | +0.00(+17.65%) |
May 29, 2014 | 0.0298 | 0.0330 | 0.0271 | 0.0272 | 619,542 | +0.00(+1.87%) |
May 28, 2014 | 0.0339 | 0.0339 | 0.0265 | 0.0267 | 1,138,599 | -0.00(-11.00%) |
May 27, 2014 | 0.0325 | 0.0329 | 0.0280 | 0.0300 | 792,588 | -0.00(-7.69%) |
May 23, 2014 | 0.0325 | 0.0325 | 0.0325 | 0 | -0.00(-1.52%) | |
May 22, 2014 | 0.0251 | 0.0330 | 0.0251 | 0.0330 | 459,595 | +0.00(+13.79%) |
May 21, 2014 | 0.0280 | 0.0300 | 0.0270 | 0.0290 | 509,401 | +0.00(+1.75%) |
May 20, 2014 | 0.0350 | 0.0350 | 0.0275 | 0.0285 | 411,724 | -0.00(-13.11%) |
May 19, 2014 | 0.0280 | 0.0350 | 0.0255 | 0.0328 | 1,372,631 | +0.01(+28.63%) |
May 16, 2014 | 0.0378 | 0.0380 | 0.0245 | 0.0255 | 2,636,807 | -0.01(-32.54%) |
May 15, 2014 | 0.0340 | 0.0378 | 0.0325 | 0.0378 | 483,638 | +0.00(+5.29%) |
May 14, 2014 | 0.0370 | 0.0379 | 0.0340 | 0.0359 | 412,492 | -0.00(-2.97%) |
May 13, 2014 | 0.0360 | 0.0370 | 0.0330 | 0.0370 | 1,359,159 | +0.00(+2.78%) |
May 12, 2014 | 0.0356 | 0.0370 | 0.0350 | 0.0360 | 329,830 | +0.00(+1.12%) |
May 09, 2014 | 0.0350 | 0.0376 | 0.0350 | 0.0356 | 483,685 | +0.00(+1.14%) |
May 08, 2014 | 0.0400 | 0.0400 | 0.0351 | 0.0352 | 602,576 | +0.00(+0.00%) |
May 07, 2014 | 0.0380 | 0.0405 | 0.0350 | 0.0352 | 324,490 | -0.00(-12.00%) |
May 06, 2014 | 0.0355 | 0.0400 | 0.0355 | 0.0400 | 197,118 | +0.00(+11.73%) |
May 05, 2014 | 0.0375 | 0.0398 | 0.0355 | 0.0358 | 312,322 | -0.00(-10.28%) |
May 02, 2014 | 0.0373 | 0.0410 | 0.0350 | 0.0399 | 1,070,460 | +0.00(+7.55%) |
May 01, 2014 | 0.0370 | 0.0427 | 0.0370 | 0.0371 | 1,183,364 | -0.00(-2.11%) |
Apr 30, 2014 | 0.0400 | 0.0400 | 0.0320 | 0.0379 | 433,221 | +0.00(+5.28%) |
Apr 29, 2014 | 0.0398 | 0.0420 | 0.0320 | 0.0360 | 590,637 | -0.00(-9.32%) |
Apr 28, 2014 | 0.0410 | 0.0435 | 0.0397 | 0.0397 | 1,144,009 | -0.00(-1.98%) |
Apr 25, 2014 | 0.0515 | 0.0550 | 0.0360 | 0.0405 | 2,756,620 | -0.01(-21.36%) |
Apr 24, 2014 | 0.0500 | 0.0550 | 0.0500 | 0.0515 | 359,209 | +0.00(+0.78%) |
Apr 23, 2014 | 0.0536 | 0.0560 | 0.0511 | 0.0511 | 757,976 | -0.00(-4.66%) |
Apr 22, 2014 | 0.0560 | 0.0560 | 0.0535 | 0.0536 | 746,458 | +0.00(+0.19%) |
Apr 21, 2014 | 0.0542 | 0.0590 | 0.0500 | 0.0535 | 980,382 | +0.00(+1.71%) |
Apr 17, 2014 | 0.0526 | 0.0526 | 0.0526 | 0 | +0.01(+16.89%) | |
Apr 16, 2014 | 0.0375 | 0.0490 | 0.0353 | 0.0450 | 1,793,980 | +0.01(+18.42%) |
Apr 15, 2014 | 0.0455 | 0.0480 | 0.0360 | 0.0380 | 2,605,447 | -0.01(-18.63%) |
Apr 14, 2014 | 0.0500 | 0.0500 | 0.0430 | 0.0467 | 947,202 | -0.00(-6.60%) |
Apr 11, 2014 | 0.0500 | 0.0520 | 0.0400 | 0.0500 | 0 | -0.00(-6.02%) |
Apr 10, 2014 | 0.0600 | 0.0600 | 0.0500 | 0.0532 | 1,726,816 | -0.00(-8.28%) |
Apr 09, 2014 | 0.0550 | 0.0600 | 0.0500 | 0.0580 | 1,536,868 | +0.01(+11.54%) |
Apr 08, 2014 | 0.0590 | 0.0595 | 0.0500 | 0.0520 | 1,271,716 | -0.01(-13.33%) |
Apr 07, 2014 | 0.0640 | 0.0650 | 0.0510 | 0.0600 | 2,099,659 | -0.00(-6.25%) |
Apr 04, 2014 | 0.0700 | 0.0730 | 0.0550 | 0.0640 | 0 | -0.01(-12.33%) |
Apr 03, 2014 | 0.0729 | 0.0739 | 0.0680 | 0.0730 | 1,198,430 | +0.00(+0.69%) |
Apr 02, 2014 | 0.0710 | 0.0740 | 0.0710 | 0.0725 | 620,429 | +0.00(+2.11%) |
Apr 01, 2014 | 0.0729 | 0.0729 | 0.0700 | 0.0710 | 393,532 | -0.00(-1.25%) |
Mar 31, 2014 | 0.0710 | 0.0740 | 0.0700 | 0.0719 | 974,992 | +0.00(+1.13%) |
Mar 28, 2014 | 0.0717 | 0.0725 | 0.0700 | 0.0711 | 0 | -0.00(-3.27%) |
Mar 27, 2014 | 0.0783 | 0.0800 | 0.0711 | 0.0735 | 1,178,269 | -0.01(-10.37%) |
Mar 26, 2014 | 0.0777 | 0.0820 | 0.0750 | 0.0820 | 967,781 | +0.00(+0.00%) |
Mar 25, 2014 | 0.0773 | 0.0830 | 0.0760 | 0.0820 | 876,455 | +0.00(+5.81%) |
Mar 24, 2014 | 0.0870 | 0.0890 | 0.0750 | 0.0775 | 1,788,190 | -0.01(-9.36%) |
Mar 21, 2014 | 0.0900 | 0.0900 | 0.0850 | 0.0855 | 0 | -0.00(-5.00%) |
Mar 20, 2014 | 0.0940 | 0.0970 | 0.0830 | 0.0900 | 982,774 | -0.00(-4.26%) |
Mar 19, 2014 | 0.0950 | 0.0970 | 0.0900 | 0.0940 | 2,340,834 | +0.00(+1.08%) |
Mar 18, 2014 | 0.0940 | 0.0940 | 0.0900 | 0.0930 | 1,865,069 | +0.00(+3.33%) |
Mar 17, 2014 | 0.0950 | 0.0980 | 0.0810 | 0.0900 | 9,899,547 | +0.00(+0.33%) |
Mar 14, 2014 | 0.0950 | 0.0999 | 0.0810 | 0.0897 | 0 | -0.01(-5.58%) |
Mar 13, 2014 | 0.0965 | 0.1000 | 0.0918 | 0.0950 | 2,230,253 | +0.00(+1.06%) |
Mar 12, 2014 | 0.0980 | 0.1000 | 0.0850 | 0.0940 | 1,816,815 | +0.00(+4.44%) |
Mar 11, 2014 | 0.0900 | 0.1015 | 0.0810 | 0.0900 | 3,717,052 | +0.00(+4.65%) |
Mar 10, 2014 | 0.0765 | 0.0985 | 0.0720 | 0.0860 | 3,031,028 | +0.01(+19.44%) |
Mar 07, 2014 | 0.0800 | 0.0800 | 0.0700 | 0.0720 | 0 | -0.01(-7.10%) |
Mar 06, 2014 | 0.0800 | 0.0844 | 0.0740 | 0.0775 | 733,071 | +0.00(+1.44%) |
Mar 05, 2014 | 0.0850 | 0.0850 | 0.0740 | 0.0764 | 2,933,851 | -0.00(-2.05%) |
Mar 04, 2014 | 0.0840 | 0.0840 | 0.0700 | 0.0780 | 2,142,893 | -0.00(-5.45%) |