Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 0.0185 | 0.0185 | 0.0185 | 0 | -0.00(-2.12%) | |
Aug 28, 2014 | 0.0185 | 0.0199 | 0.0173 | 0.0189 | 7,460,581 | +0.00(+1.07%) |
Aug 27, 2014 | 0.0198 | 0.0198 | 0.0167 | 0.0187 | 8,267,563 | -0.00(-1.58%) |
Aug 26, 2014 | 0.0185 | 0.0215 | 0.0151 | 0.0190 | 22,229,234 | +0.00(+2.70%) |
Aug 25, 2014 | 0.0140 | 0.0197 | 0.0135 | 0.0185 | 24,146,968 | +0.01(+40.15%) |
Aug 22, 2014 | 0.0107 | 0.0136 | 0.0099 | 0.0132 | 11,560,229 | +0.00(+24.53%) |
Aug 21, 2014 | 0.0105 | 0.0108 | 0.0100 | 0.0106 | 7,564,780 | +0.00(+6.00%) |
Aug 20, 2014 | 0.0100 | 0.0109 | 0.0086 | 0.0100 | 15,827,314 | +0.00(+2.04%) |
Aug 19, 2014 | 0.0080 | 0.0104 | 0.0071 | 0.0098 | 29,046,854 | +0.00(+22.50%) |
Aug 18, 2014 | 0.0080 | 0.0085 | 0.0075 | 0.0080 | 2,330,275 | +0.00(+1.27%) |
Aug 15, 2014 | 0.0081 | 0.0082 | 0.0072 | 0.0079 | 3,453,540 | -0.00(-4.82%) |
Aug 14, 2014 | 0.0083 | 0.0083 | 0.0072 | 0.0083 | 4,749,296 | +0.00(+3.75%) |
Aug 13, 2014 | 0.0085 | 0.0079 | 0.0080 | 2,614,674 | +0.00(+1.27%) | |
Aug 12, 2014 | 0.0085 | 0.0085 | 0.0068 | 0.0079 | 6,698,293 | -0.00(-5.95%) |
Aug 11, 2014 | 0.0082 | 0.0089 | 0.0075 | 0.0084 | 12,636,703 | +0.00(+2.44%) |
Aug 08, 2014 | 0.0075 | 0.0080 | 0.0060 | 0.0082 | 20,863,912 | +0.00(+5.13%) |
Aug 07, 2014 | 0.0067 | 0.0095 | 0.0056 | 0.0078 | 41,995,832 | +0.00(+4.00%) |
Aug 06, 2014 | 0.0039 | 0.0080 | 0.0039 | 0.0075 | 29,577,260 | +0.00(+92.31%) |
Aug 05, 2014 | 0.0037 | 0.0039 | 0.0036 | 0.0039 | 5,615,305 | +0.00(+5.41%) |
Aug 04, 2014 | 0.0034 | 0.0038 | 0.0027 | 0.0037 | 9,604,086 | +0.00(+12.12%) |
Aug 01, 2014 | 0.0029 | 0.0036 | 0.0028 | 0.0033 | 26,038,296 | +0.00(+22.22%) |
Jul 31, 2014 | 0.0021 | 0.0028 | 0.0020 | 0.0027 | 24,577,460 | +0.00(+28.57%) |
Jul 30, 2014 | 0.0018 | 0.0022 | 0.0018 | 0.0021 | 6,493,284 | +0.00(+16.67%) |
Jul 29, 2014 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 1,040,000 | +0.00(+0.00%) |
Jul 28, 2014 | 0.0018 | 0.0014 | 0.0018 | 3,062,500 | +0.00(+0.00%) | |
Jul 25, 2014 | 0.0018 | 0.0018 | 0.0014 | 0.0018 | 1,162,500 | +0.00(+0.00%) |
Jul 24, 2014 | 0.0018 | 0.0019 | 0.0011 | 0.0018 | 1,560,100 | +0.00(+0.00%) |
Jul 23, 2014 | 0.0017 | 0.0019 | 0.0017 | 0.0018 | 1,036,715 | -0.00(-5.26%) |
Jul 22, 2014 | 0.0017 | 0.0020 | 0.0017 | 0.0019 | 3,778,783 | +0.00(+72.73%) |
Jul 21, 2014 | 0.0013 | 0.0020 | 0.0011 | 0.0011 | 17,461,916 | +0.00(+10.00%) |
Jul 18, 2014 | 0.0017 | 0.0019 | 0.0010 | 0.0010 | 3,616,415 | -0.00(-41.18%) |
Jul 17, 2014 | 0.0013 | 0.0017 | 0.0013 | 0.0017 | 3,215,200 | +0.00(+41.67%) |
Jul 16, 2014 | 0.0014 | 0.0015 | 0.0012 | 0.0012 | 1,635,000 | -0.00(-29.41%) |
Jul 15, 2014 | 0.0019 | 0.0019 | 0.0017 | 0.0017 | 460,295 | -0.00(-10.53%) |
Jul 14, 2014 | 0.0020 | 0.0020 | 0.0015 | 0.0019 | 5,829,673 | -0.00(-5.00%) |
Jul 11, 2014 | 0.0021 | 0.0021 | 0.0020 | 0.0020 | 375,000 | -0.00(-4.76%) |
Jul 10, 2014 | 0.0017 | 0.0022 | 0.0017 | 0.0021 | 4,073,894 | +0.00(+23.53%) |
Jul 09, 2014 | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 1,161,306 | +0.00(+0.00%) |
Jul 08, 2014 | 0.0023 | 0.0023 | 0.0017 | 0.0017 | 4,637,000 | -0.00(-15.00%) |
Jul 07, 2014 | 0.0019 | 0.0020 | 0.0016 | 0.0020 | 1,612,515 | +0.00(+5.26%) |
Jul 03, 2014 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) | |
Jul 02, 2014 | 0.0022 | 0.0022 | 0.0016 | 0.0019 | 2,105,100 | -0.00(-13.64%) |
Jul 01, 2014 | 0.0023 | 0.0023 | 0.0020 | 0.0022 | 1,501,177 | +0.00(+0.00%) |
Jun 30, 2014 | 0.0017 | 0.0024 | 0.0015 | 0.0022 | 6,401,027 | +0.00(+29.41%) |
Jun 27, 2014 | 0.0019 | 0.0019 | 0.0015 | 0.0017 | 3,362,193 | -0.00(-10.53%) |
Jun 26, 2014 | 0.0024 | 0.0024 | 0.0019 | 0.0019 | 342,268 | -0.00(-5.00%) |
Jun 25, 2014 | 0.0018 | 0.0020 | 0.0015 | 0.0020 | 1,321,000 | +0.00(+17.65%) |
Jun 24, 2014 | 0.0019 | 0.0019 | 0.0017 | 0.0017 | 1,912,195 | -0.00(-15.00%) |
Jun 23, 2014 | 0.0022 | 0.0022 | 0.0019 | 0.0020 | 6,204,191 | -0.00(-9.09%) |
Jun 20, 2014 | 0.0024 | 0.0024 | 0.0018 | 0.0022 | 4,634,853 | -0.00(-8.33%) |
Jun 19, 2014 | 0.0023 | 0.0025 | 0.0021 | 0.0024 | 2,370,100 | -0.00(-4.00%) |
Jun 18, 2014 | 0.0022 | 0.0027 | 0.0018 | 0.0025 | 12,105,966 | +0.00(+25.00%) |
Jun 17, 2014 | 0.0016 | 0.0027 | 0.0016 | 0.0020 | 21,180,744 | -0.00(-9.09%) |
Jun 16, 2014 | 0.0021 | 0.0022 | 0.0017 | 0.0022 | 868,100 | -0.00(-4.35%) |
Jun 13, 2014 | 0.0024 | 0.0024 | 0.0019 | 0.0023 | 3,690,200 | +0.00(+0.00%) |
Jun 12, 2014 | 0.0017 | 0.0027 | 0.0017 | 0.0023 | 12,842,311 | +0.00(+35.29%) |
Jun 11, 2014 | 0.0021 | 0.0021 | 0.0016 | 0.0017 | 8,124,526 | -0.00(-15.00%) |
Jun 10, 2014 | 0.0019 | 0.0025 | 0.0019 | 0.0020 | 7,300,000 | -0.00(-28.57%) |
Jun 06, 2014 | 0.0023 | 0.0030 | 0.0022 | 0.0028 | 9,451,906 | -0.00(-3.45%) |
Jun 05, 2014 | 0.0025 | 0.0030 | 0.0022 | 0.0029 | 6,766,883 | +0.00(+16.00%) |
Jun 04, 2014 | 0.0029 | 0.0029 | 0.0024 | 0.0025 | 5,132,817 | -0.00(-13.79%) |
Jun 03, 2014 | 0.0029 | 0.0030 | 0.0025 | 0.0029 | 8,385,566 | +0.00(+0.00%) |