Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 0.0127 | 0.0129 | 0.0106 | 0.0120 | 393,609 | -0.00(-7.69%) |
May 28, 2015 | 0.0107 | 0.0132 | 0.0106 | 0.0130 | 701,300 | +0.00(+18.18%) |
May 27, 2015 | 0.0105 | 0.0119 | 0.0105 | 0.0110 | 704,700 | +0.00(+4.76%) |
May 26, 2015 | 0.0110 | 0.0115 | 0.0105 | 0.0105 | 256,000 | -0.00(-2.33%) |
May 22, 2015 | 0.0107 | 0.0107 | 0.0107 | 0 | +0.00(+7.50%) | |
May 21, 2015 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 46,600 | -0.00(-6.54%) |
May 19, 2015 | 0.0107 | 0.0107 | 0.0107 | 0 | -0.00(-2.73%) | |
May 18, 2015 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 46,632 | -0.00(-6.14%) |
May 15, 2015 | 0.0110 | 0.0130 | 0.0110 | 0.0117 | 448,999 | +0.00(+7.52%) |
May 14, 2015 | 0.0110 | 0.0112 | 0.0100 | 0.0109 | 720,161 | -0.00(-0.91%) |
May 13, 2015 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 515,291 | +0.00(+0.00%) |
May 12, 2015 | 0.0110 | 0.0119 | 0.0110 | 0.0110 | 567,628 | +0.00(+0.00%) |
May 11, 2015 | 0.0140 | 0.0140 | 0.0106 | 0.0110 | 2,056,103 | -0.00(-21.43%) |
May 08, 2015 | 0.0105 | 0.0140 | 0.0105 | 0.0140 | 2,367,465 | +0.00(+35.92%) |
May 07, 2015 | 0.0070 | 0.0103 | 0.0070 | 0.0103 | 1,402,735 | +0.00(+27.16%) |
May 06, 2015 | 0.0081 | 0.0085 | 0.0077 | 0.0081 | 789,243 | -0.00(-6.90%) |
May 05, 2015 | 0.0080 | 0.0089 | 0.0080 | 0.0087 | 486,799 | -0.00(-3.33%) |
May 04, 2015 | 0.0085 | 0.0100 | 0.0085 | 0.0090 | 454,500 | -0.00(-10.00%) |
May 01, 2015 | 0.0100 | 0.0100 | 0.0099 | 0.0100 | 947,800 | -0.00(-2.91%) |
Apr 30, 2015 | 0.0108 | 0.0108 | 0.0100 | 0.0103 | 437,950 | +0.00(+0.00%) |
Apr 29, 2015 | 0.0102 | 0.0108 | 0.0102 | 0.0103 | 236,577 | +0.00(+0.98%) |
Apr 28, 2015 | 0.0100 | 0.0102 | 0.0100 | 0.0102 | 295,688 | +0.00(+2.00%) |
Apr 27, 2015 | 0.0104 | 0.0104 | 0.0100 | 0.0100 | 442,010 | -0.00(-2.91%) |
Apr 24, 2015 | 0.0100 | 0.0105 | 0.0100 | 0.0103 | 347,000 | -0.00(-2.83%) |
Apr 23, 2015 | 0.0104 | 0.0106 | 0.0100 | 0.0106 | 203,540 | +0.00(+0.00%) |
Apr 22, 2015 | 0.0102 | 0.0109 | 0.0102 | 0.0106 | 180,019 | -0.00(-6.77%) |
Apr 21, 2015 | 0.0113 | 0.0120 | 0.0101 | 0.0114 | 773,881 | +0.00(+4.12%) |
Apr 20, 2015 | 0.0120 | 0.0120 | 0.0109 | 0.0109 | 602,461 | -0.00(-9.00%) |
Apr 17, 2015 | 0.0126 | 0.0129 | 0.0120 | 0.0120 | 627,366 | -0.00(-6.98%) |
Apr 16, 2015 | 0.0131 | 0.0133 | 0.0122 | 0.0129 | 216,435 | -0.00(-4.44%) |
Apr 15, 2015 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 173,564 | +0.00(+0.00%) |
Apr 14, 2015 | 0.0124 | 0.0140 | 0.0122 | 0.0135 | 2,034,000 | +0.00(+8.87%) |
Apr 13, 2015 | 0.0080 | 0.0124 | 0.0080 | 0.0124 | 493,928 | +0.00(+0.00%) |
Apr 10, 2015 | 0.0118 | 0.0125 | 0.0110 | 0.0124 | 712,050 | +0.00(+5.08%) |
Apr 09, 2015 | 0.0120 | 0.0120 | 0.0115 | 0.0118 | 500,500 | +0.00(+0.68%) |
Apr 08, 2015 | 0.0120 | 0.0120 | 0.0102 | 0.0117 | 385,700 | -0.00(-2.33%) |
Apr 07, 2015 | 0.0123 | 0.0125 | 0.0101 | 0.0120 | 429,580 | +0.00(+9.09%) |
Apr 06, 2015 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 275,055 | -0.00(-4.35%) |
Apr 02, 2015 | 0.0115 | 0.0115 | 0.0115 | 0 | +0.00(+4.55%) | |
Apr 01, 2015 | 0.0150 | 0.0150 | 0.0100 | 0.0110 | 4,629,388 | -0.00(-15.38%) |
Mar 31, 2015 | 0.0100 | 0.0130 | 0.0100 | 0.0130 | 402,080 | +0.00(+18.18%) |
Mar 30, 2015 | 0.0077 | 0.0110 | 0.0077 | 0.0110 | 884,350 | +0.00(+47.65%) |
Mar 27, 2015 | 0.0077 | 0.0077 | 0.0060 | 0.0075 | 699,788 | -0.00(-3.25%) |
Mar 26, 2015 | 0.0076 | 0.0077 | 0.0070 | 0.0077 | 186,500 | +0.00(+0.00%) |
Mar 25, 2015 | 0.0077 | 0.0079 | 0.0076 | 0.0077 | 261,420 | +0.00(+1.32%) |
Mar 24, 2015 | 0.0072 | 0.0076 | 0.0070 | 0.0076 | 66,858 | +0.00(+1.33%) |
Mar 23, 2015 | 0.0078 | 0.0078 | 0.0068 | 0.0075 | 173,668 | -0.00(-2.60%) |
Mar 20, 2015 | 0.0089 | 0.0089 | 0.0061 | 0.0077 | 1,890,051 | -0.00(-3.75%) |
Mar 19, 2015 | 0.0092 | 0.0094 | 0.0080 | 0.0080 | 780,499 | -0.00(-14.44%) |
Mar 18, 2015 | 0.0088 | 0.0095 | 0.0084 | 0.0094 | 175,000 | +0.00(+5.06%) |
Mar 17, 2015 | 0.0050 | 0.0105 | 0.0050 | 0.0089 | 1,360,771 | -0.00(-19.82%) |
Mar 16, 2015 | 0.0113 | 0.0113 | 0.0101 | 0.0111 | 300,988 | -0.00(-3.90%) |
Mar 13, 2015 | 0.0123 | 0.0123 | 0.0111 | 0.0115 | 206,188 | -0.00(-6.10%) |
Mar 12, 2015 | 0.0111 | 0.0123 | 0.0110 | 0.0123 | 398,869 | +0.00(+3.19%) |
Mar 11, 2015 | 0.0122 | 0.0125 | 0.0111 | 0.0119 | 283,000 | -0.00(-2.30%) |
Mar 10, 2015 | 0.0125 | 0.0125 | 0.0114 | 0.0122 | 158,302 | -0.00(-0.41%) |
Mar 09, 2015 | 0.0134 | 0.0134 | 0.0111 | 0.0123 | 454,380 | -0.00(-5.77%) |
Mar 06, 2015 | 0.0125 | 0.0130 | 0.0115 | 0.0130 | 235,943 | +0.00(+8.33%) |
Mar 05, 2015 | 0.0125 | 0.0133 | 0.0111 | 0.0120 | 438,277 | -0.00(-10.45%) |
Mar 04, 2015 | 0.0141 | 0.0123 | 0.0134 | 795,552 | -0.00(-7.59%) | |
Mar 03, 2015 | 0.0128 | 0.0145 | 0.0127 | 0.0145 | 254,373 | +0.00(+13.28%) |