Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 0.0650 | 0.0666 | 0.0543 | 0.0666 | 226,302 | +0.00(+7.42%) |
Aug 28, 2015 | 0.0551 | 0.0629 | 0.0551 | 0.0620 | 128,500 | +0.01(+12.52%) |
Aug 27, 2015 | 0.0630 | 0.0632 | 0.0551 | 0.0551 | 147,000 | -0.01(-15.23%) |
Aug 26, 2015 | 0.0511 | 0.0650 | 0.0511 | 0.0650 | 59,400 | +0.01(+10.36%) |
Aug 25, 2015 | 0.0629 | 0.0629 | 0.0535 | 0.0589 | 108,076 | +0.01(+9.89%) |
Aug 24, 2015 | 0.0611 | 0.0630 | 0.0535 | 0.0536 | 316,500 | -0.01(-17.41%) |
Aug 21, 2015 | 0.0699 | 0.0699 | 0.0649 | 0.0649 | 99,900 | -0.00(-0.15%) |
Aug 20, 2015 | 0.0700 | 0.0700 | 0.0624 | 0.0650 | 43,500 | -0.01(-7.14%) |
Aug 19, 2015 | 0.0700 | 0.0700 | 0.0624 | 0.0700 | 48,960 | +0.00(+0.00%) |
Aug 18, 2015 | 0.0664 | 0.0700 | 0.0624 | 0.0700 | 160,533 | +0.00(+0.00%) |
Aug 17, 2015 | 0.0699 | 0.0706 | 0.0660 | 0.0700 | 182,830 | -0.00(-1.13%) |
Aug 14, 2015 | 0.0707 | 0.0712 | 0.0641 | 0.0708 | 146,000 | -0.00(-0.56%) |
Aug 13, 2015 | 0.0739 | 0.0755 | 0.0689 | 0.0712 | 1,157,300 | +0.01(+13.20%) |
Aug 12, 2015 | 0.0700 | 0.0709 | 0.0629 | 0.0629 | 119,750 | -0.01(-12.64%) |
Aug 11, 2015 | 0.0645 | 0.0720 | 0.0622 | 0.0720 | 168,126 | +0.00(+0.28%) |
Aug 10, 2015 | 0.0704 | 0.0742 | 0.0699 | 0.0718 | 145,866 | -0.00(-4.14%) |
Aug 07, 2015 | 0.0695 | 0.0749 | 0.0635 | 0.0749 | 176,000 | +0.00(+7.00%) |
Aug 06, 2015 | 0.0744 | 0.0744 | 0.0635 | 0.0700 | 19,030 | +0.00(+2.64%) |
Aug 05, 2015 | 0.0742 | 0.0751 | 0.0682 | 0.0682 | 184,804 | -0.01(-8.70%) |
Aug 04, 2015 | 0.0780 | 0.0780 | 0.0700 | 0.0747 | 130,212 | +0.01(+9.53%) |
Aug 03, 2015 | 0.0780 | 0.0800 | 0.0682 | 0.0682 | 73,920 | -0.01(-9.07%) |
Jul 31, 2015 | 0.0700 | 0.0769 | 0.0668 | 0.0750 | 83,143 | +0.00(+4.31%) |
Jul 30, 2015 | 0.0588 | 0.0719 | 0.0588 | 0.0719 | 162,270 | +0.01(+15.78%) |
Jul 29, 2015 | 0.0685 | 0.0685 | 0.0621 | 0.0621 | 122,000 | -0.00(-3.42%) |
Jul 28, 2015 | 0.0537 | 0.0643 | 0.0520 | 0.0643 | 188,850 | +0.01(+14.62%) |
Jul 27, 2015 | 0.0600 | 0.0619 | 0.0551 | 0.0561 | 104,050 | -0.00(-6.50%) |
Jul 24, 2015 | 0.0677 | 0.0678 | 0.0600 | 0.0600 | 209,133 | -0.00(-0.33%) |
Jul 23, 2015 | 0.0750 | 0.0750 | 0.0602 | 0.0602 | 89,085 | -0.01(-12.75%) |
Jul 22, 2015 | 0.0750 | 0.0750 | 0.0625 | 0.0690 | 402,100 | +0.00(+1.47%) |
Jul 21, 2015 | 0.0597 | 0.0680 | 0.0597 | 0.0680 | 1,202,506 | +0.01(+12.58%) |
Jul 20, 2015 | 0.0589 | 0.0604 | 0.0500 | 0.0604 | 296,300 | +0.01(+20.80%) |
Jul 17, 2015 | 0.0524 | 0.0538 | 0.0500 | 0.0500 | 93,000 | -0.00(-3.85%) |
Jul 16, 2015 | 0.0501 | 0.0560 | 0.0501 | 0.0520 | 70,430 | -0.00(-7.14%) |
Jul 15, 2015 | 0.0566 | 0.0566 | 0.0522 | 0.0560 | 83,700 | -0.00(-2.27%) |
Jul 14, 2015 | 0.0550 | 0.0573 | 0.0501 | 0.0573 | 197,000 | +0.00(+4.56%) |
Jul 13, 2015 | 0.0568 | 0.0600 | 0.0501 | 0.0548 | 100,480 | -0.00(-5.03%) |
Jul 10, 2015 | 0.0460 | 0.0577 | 0.0450 | 0.0577 | 270,242 | +0.01(+27.94%) |
Jul 09, 2015 | 0.0603 | 0.0603 | 0.0425 | 0.0451 | 486,000 | -0.01(-21.70%) |
Jul 08, 2015 | 0.0501 | 0.0576 | 0.0501 | 0.0576 | 104,142 | +0.01(+13.16%) |
Jul 07, 2015 | 0.0625 | 0.0630 | 0.0509 | 0.0509 | 177,500 | -0.02(-24.03%) |
Jul 06, 2015 | 0.0625 | 0.0670 | 0.0600 | 0.0670 | 136,200 | +0.00(+3.08%) |
Jul 02, 2015 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+4.00%) | |
Jul 01, 2015 | 0.0740 | 0.0740 | 0.0625 | 0.0625 | 206,700 | -0.00(-3.85%) |
Jun 30, 2015 | 0.0660 | 0.0664 | 0.0650 | 0.0650 | 183,500 | -0.00(-5.11%) |
Jun 29, 2015 | 0.0760 | 0.0760 | 0.0625 | 0.0685 | 325,099 | -0.01(-8.67%) |
Jun 26, 2015 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 84,700 | -0.00(-2.98%) |
Jun 25, 2015 | 0.0749 | 0.0820 | 0.0749 | 0.0773 | 46,000 | +0.00(+2.38%) |
Jun 24, 2015 | 0.0820 | 0.0820 | 0.0746 | 0.0755 | 223,250 | -0.00(-5.63%) |
Jun 23, 2015 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 260,455 | -0.00(-3.61%) |
Jun 22, 2015 | 0.0881 | 0.0881 | 0.0801 | 0.0830 | 273,677 | +0.00(+3.62%) |
Jun 19, 2015 | 0.0853 | 0.0876 | 0.0801 | 0.0801 | 196,717 | -0.01(-6.86%) |
Jun 18, 2015 | 0.0861 | 0.0861 | 0.0839 | 0.0860 | 113,650 | +0.01(+7.50%) |
Jun 17, 2015 | 0.0800 | 0.0840 | 0.0800 | 0.0800 | 52,113 | +0.00(+0.00%) |
Jun 16, 2015 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 25,290 | +0.00(+0.00%) |
Jun 15, 2015 | 0.0840 | 0.0840 | 0.0791 | 0.0800 | 206,565 | -0.00(-3.26%) |
Jun 12, 2015 | 0.0840 | 0.0840 | 0.0825 | 0.0827 | 843,830 | +0.00(+0.24%) |
Jun 11, 2015 | 0.0833 | 0.0860 | 0.0792 | 0.0825 | 412,866 | +0.00(+1.85%) |
Jun 10, 2015 | 0.0800 | 0.0867 | 0.0770 | 0.0810 | 312,196 | +0.00(+1.25%) |
Jun 09, 2015 | 0.0830 | 0.0830 | 0.0760 | 0.0800 | 511,561 | +0.00(+3.90%) |
Jun 08, 2015 | 0.0780 | 0.0780 | 0.0715 | 0.0770 | 1,311,636 | +0.00(+5.62%) |
Jun 05, 2015 | 0.0710 | 0.0730 | 0.0650 | 0.0729 | 310,394 | +0.00(+5.65%) |
Jun 04, 2015 | 0.0710 | 0.0710 | 0.0650 | 0.0690 | 369,041 | -0.00(-1.43%) |
Jun 03, 2015 | 0.0710 | 0.0710 | 0.0656 | 0.0700 | 136,300 | +0.00(+6.38%) |
Jun 02, 2015 | 0.0783 | 0.0783 | 0.0656 | 0.0658 | 500,137 | -0.01(-12.27%) |