Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 0.0069 | 0.0074 | 0.0060 | 0.0074 | 213,687 | +0.00(+4.96%) |
Aug 28, 2015 | 0.0068 | 0.0070 | 0.0067 | 0.0070 | 70,396 | +0.00(+8.46%) |
Aug 27, 2015 | 0.0065 | 0.0065 | 0.0064 | 0.0065 | 113,267 | +0.00(+0.00%) |
Aug 26, 2015 | 0.0065 | 0.0065 | 0.0060 | 0.0065 | 76,000 | +0.00(+0.00%) |
Aug 25, 2015 | 0.0080 | 0.0080 | 0.0060 | 0.0065 | 188,909 | -0.00(-2.99%) |
Aug 24, 2015 | 0.0068 | 0.0069 | 0.0061 | 0.0067 | 396,963 | -0.00(-14.10%) |
Aug 21, 2015 | 0.0080 | 0.0080 | 0.0078 | 0.0078 | 18,665 | +0.00(+0.00%) |
Aug 20, 2015 | 0.0068 | 0.0079 | 0.0066 | 0.0078 | 192,000 | -0.00(-1.27%) |
Aug 19, 2015 | 0.0073 | 0.0079 | 0.0068 | 0.0079 | 721,381 | -0.00(-2.47%) |
Aug 18, 2015 | 0.0080 | 0.0081 | 0.0072 | 0.0081 | 62,729 | +0.00(+12.50%) |
Aug 17, 2015 | 0.0072 | 0.0080 | 0.0072 | 0.0072 | 48,150 | -0.00(-5.88%) |
Aug 14, 2015 | 0.0072 | 0.0079 | 0.0072 | 0.0076 | 32,521 | -0.00(-1.92%) |
Aug 13, 2015 | 0.0077 | 0.0078 | 0.0077 | 0.0078 | 235,530 | +0.00(+11.43%) |
Aug 12, 2015 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 259,427 | -0.00(-15.66%) |
Aug 11, 2015 | 0.0080 | 0.0084 | 0.0073 | 0.0083 | 252,657 | -0.00(-1.19%) |
Aug 10, 2015 | 0.0082 | 0.0084 | 0.0080 | 0.0084 | 163,734 | +0.00(+0.00%) |
Aug 07, 2015 | 0.0080 | 0.0084 | 0.0080 | 0.0084 | 257,056 | +0.00(+5.00%) |
Aug 06, 2015 | 0.0073 | 0.0083 | 0.0073 | 0.0080 | 186,954 | +0.00(+8.11%) |
Aug 05, 2015 | 0.0075 | 0.0084 | 0.0071 | 0.0074 | 72,654 | +0.00(+0.00%) |
Aug 04, 2015 | 0.0071 | 0.0075 | 0.0071 | 0.0074 | 158,373 | +0.00(+4.23%) |
Aug 03, 2015 | 0.0075 | 0.0084 | 0.0071 | 0.0071 | 123,789 | -0.00(-6.58%) |
Jul 31, 2015 | 0.0075 | 0.0076 | 0.0075 | 0.0076 | 200,650 | -0.00(-2.56%) |
Jul 30, 2015 | 0.0079 | 0.0085 | 0.0076 | 0.0078 | 463,624 | +0.00(+4.00%) |
Jul 29, 2015 | 0.0075 | 0.0075 | 0.0068 | 0.0075 | 1,148,549 | -0.00(-3.23%) |
Jul 28, 2015 | 0.0080 | 0.0080 | 0.0077 | 0.0077 | 197,500 | -0.00(-3.13%) |
Jul 27, 2015 | 0.0094 | 0.0094 | 0.0080 | 0.0080 | 88,457 | -0.00(-2.44%) |
Jul 24, 2015 | 0.0080 | 0.0084 | 0.0080 | 0.0082 | 220,576 | +0.00(+2.50%) |
Jul 23, 2015 | 0.0084 | 0.0084 | 0.0080 | 0.0080 | 17,000 | -0.00(-4.76%) |
Jul 22, 2015 | 0.0080 | 0.0084 | 0.0080 | 0.0084 | 76,040 | +0.00(+2.44%) |
Jul 21, 2015 | 0.0083 | 0.0083 | 0.0079 | 0.0082 | 447,998 | -0.00(-2.38%) |
Jul 20, 2015 | 0.0090 | 0.0090 | 0.0080 | 0.0084 | 186,109 | -0.00(-2.33%) |
Jul 17, 2015 | 0.0088 | 0.0088 | 0.0085 | 0.0086 | 252,000 | -0.00(-3.37%) |
Jul 16, 2015 | 0.0083 | 0.0090 | 0.0080 | 0.0089 | 131,085 | +0.00(+0.00%) |
Jul 15, 2015 | 0.0085 | 0.0095 | 0.0080 | 0.0089 | 264,772 | +0.00(+4.71%) |
Jul 14, 2015 | 0.0095 | 0.0100 | 0.0080 | 0.0085 | 602,886 | -0.00(-19.05%) |
Jul 13, 2015 | 0.0109 | 0.0109 | 0.0100 | 0.0105 | 32,417 | +0.00(+0.00%) |
Jul 10, 2015 | 0.0100 | 0.0119 | 0.0100 | 0.0105 | 890,369 | +0.00(+5.00%) |
Jul 09, 2015 | 0.0095 | 0.0100 | 0.0085 | 0.0100 | 201,447 | +0.00(+11.11%) |
Jul 08, 2015 | 0.0085 | 0.0090 | 0.0084 | 0.0090 | 358,169 | +0.00(+4.65%) |
Jul 07, 2015 | 0.0089 | 0.0100 | 0.0086 | 0.0086 | 239,515 | -0.00(-8.51%) |
Jul 06, 2015 | 0.0087 | 0.0099 | 0.0086 | 0.0094 | 138,520 | +0.00(+34.29%) |
Jul 02, 2015 | 0.0070 | 0.0070 | 0.0070 | 0 | -0.00(-30.00%) | |
Jul 01, 2015 | 0.0109 | 0.0109 | 0.0093 | 0.0100 | 227,504 | -0.00(-8.26%) |
Jun 30, 2015 | 0.0090 | 0.0110 | 0.0089 | 0.0109 | 875,195 | +0.00(+9.00%) |
Jun 29, 2015 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 9,363 | -0.00(-7.58%) |
Jun 26, 2015 | 0.0086 | 0.0110 | 0.0086 | 0.0108 | 582,861 | +0.00(+25.81%) |
Jun 25, 2015 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 113,000 | +0.00(+0.00%) |
Jun 24, 2015 | 0.0092 | 0.0092 | 0.0080 | 0.0086 | 987,671 | -0.00(-5.49%) |
Jun 23, 2015 | 0.0095 | 0.0095 | 0.0091 | 0.0091 | 421,030 | -0.00(-3.19%) |
Jun 22, 2015 | 0.0093 | 0.0094 | 0.0092 | 0.0094 | 227,852 | -0.00(-1.05%) |
Jun 19, 2015 | 0.0095 | 0.0098 | 0.0095 | 0.0095 | 115,000 | +0.00(+0.00%) |
Jun 18, 2015 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 80,481 | -0.00(-0.52%) |
Jun 17, 2015 | 0.0103 | 0.0103 | 0.0095 | 0.0095 | 333,460 | -0.00(-6.37%) |
Jun 16, 2015 | 0.0110 | 0.0115 | 0.0101 | 0.0102 | 266,961 | -0.00(-7.27%) |
Jun 15, 2015 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 323,942 | +0.00(+0.00%) |
Jun 12, 2015 | 0.0100 | 0.0120 | 0.0095 | 0.0110 | 803,072 | +0.00(+10.00%) |
Jun 11, 2015 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 123,000 | +0.00(+0.00%) |
Jun 10, 2015 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 123,025 | +0.00(+7.53%) |
Jun 09, 2015 | 0.0100 | 0.0100 | 0.0086 | 0.0093 | 1,943,364 | -0.00(-15.45%) |
Jun 08, 2015 | 0.0112 | 0.0112 | 0.0097 | 0.0110 | 124,377 | +0.00(+8.91%) |
Jun 05, 2015 | 0.0112 | 0.0112 | 0.0091 | 0.0101 | 918,778 | -0.00(-13.16%) |
Jun 04, 2015 | 0.0084 | 0.0128 | 0.0084 | 0.0116 | 1,785,555 | +0.00(+37.63%) |
Jun 03, 2015 | 0.0085 | 0.0085 | 0.0080 | 0.0084 | 2,244,973 | -0.00(-0.59%) |
Jun 02, 2015 | 0.0101 | 0.0103 | 0.0085 | 0.0085 | 718,000 | -0.00(-22.73%) |