Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 0.0469 | 0.0469 | 0.0451 | 0.0455 | 24,419,492 | -0.00(-3.36%) |
Apr 29, 2015 | 0.0480 | 0.0480 | 0.0469 | 0.0471 | 10,475,553 | -0.00(-1.92%) |
Apr 28, 2015 | 0.0472 | 0.0483 | 0.0467 | 0.0481 | 18,141,320 | +0.00(+2.39%) |
Apr 27, 2015 | 0.0480 | 0.0492 | 0.0464 | 0.0469 | 21,871,416 | -0.00(-2.20%) |
Apr 24, 2015 | 0.0482 | 0.0485 | 0.0478 | 0.0480 | 9,076,122 | -0.00(-0.41%) |
Apr 23, 2015 | 0.0481 | 0.0484 | 0.0475 | 0.0482 | 20,954,596 | +0.00(+0.41%) |
Apr 22, 2015 | 0.0475 | 0.0482 | 0.0473 | 0.0480 | 17,996,432 | +0.00(+1.11%) |
Apr 21, 2015 | 0.0471 | 0.0481 | 0.0470 | 0.0475 | 24,493,832 | +0.00(+0.84%) |
Apr 20, 2015 | 0.0471 | 0.0473 | 0.0466 | 0.0471 | 16,601,552 | +0.00(+0.42%) |
Apr 17, 2015 | 0.0466 | 0.0471 | 0.0463 | 0.0469 | 18,998,820 | +0.00(+0.00%) |
Apr 16, 2015 | 0.0464 | 0.0477 | 0.0464 | 0.0469 | 10,481,470 | -0.00(-0.14%) |
Apr 15, 2015 | 0.0469 | 0.0476 | 0.0462 | 0.0469 | 21,104,492 | +0.00(+0.71%) |
Apr 14, 2015 | 0.0465 | 0.0470 | 0.0464 | 0.0466 | 13,080,976 | -0.00(-0.42%) |
Apr 13, 2015 | 0.0458 | 0.0474 | 0.0458 | 0.0468 | 16,047,788 | +0.00(+1.72%) |
Apr 10, 2015 | 0.0470 | 0.0475 | 0.0457 | 0.0460 | 28,003,030 | -0.00(-1.27%) |
Apr 09, 2015 | 0.0467 | 0.0477 | 0.0461 | 0.0466 | 18,688,258 | -0.00(-0.42%) |
Apr 08, 2015 | 0.0464 | 0.0473 | 0.0459 | 0.0468 | 38,490,264 | +0.00(+1.28%) |
Apr 07, 2015 | 0.0467 | 0.0475 | 0.0461 | 0.0462 | 30,846,648 | -0.00(-1.27%) |
Apr 06, 2015 | 0.0464 | 0.0475 | 0.0461 | 0.0468 | 16,931,232 | -0.00(-0.56%) |
Apr 02, 2015 | 0.0469 | 0.0471 | 0.0471 | 0.0471 | 9,148,491 | +0.00(+0.85%) |
Apr 01, 2015 | 0.0469 | 0.0478 | 0.0462 | 0.0467 | 14,055,450 | -0.00(-0.56%) |
Mar 31, 2015 | 0.0469 | 0.0472 | 0.0462 | 0.0469 | 29,606,670 | -0.00(-0.56%) |
Mar 30, 2015 | 0.0478 | 0.0483 | 0.0471 | 0.0472 | 12,695,465 | -0.00(-0.42%) |
Mar 27, 2015 | 0.0467 | 0.0483 | 0.0467 | 0.0474 | 20,284,162 | +0.00(+1.27%) |
Mar 26, 2015 | 0.0479 | 0.0486 | 0.0467 | 0.0468 | 20,238,646 | -0.00(-2.34%) |
Mar 25, 2015 | 0.0496 | 0.0500 | 0.0477 | 0.0479 | 20,493,984 | -0.00(-2.94%) |
Mar 24, 2015 | 0.0493 | 0.0508 | 0.0492 | 0.0494 | 28,586,834 | +0.00(+0.40%) |
Mar 23, 2015 | 0.0462 | 0.0494 | 0.0462 | 0.0492 | 34,144,808 | +0.00(+6.88%) |
Mar 20, 2015 | 0.0471 | 0.0478 | 0.0459 | 0.0460 | 63,614,628 | -0.00(-1.69%) |
Mar 19, 2015 | 0.0466 | 0.0474 | 0.0457 | 0.0468 | 28,686,966 | -0.00(-0.14%) |
Mar 18, 2015 | 0.0466 | 0.0473 | 0.0459 | 0.0469 | 24,719,434 | +0.00(+0.85%) |
Mar 17, 2015 | 0.0455 | 0.0466 | 0.0452 | 0.0465 | 37,418,996 | +0.00(+1.29%) |
Mar 16, 2015 | 0.0474 | 0.0478 | 0.0459 | 0.0459 | 35,982,548 | -0.00(-2.52%) |
Mar 13, 2015 | 0.0470 | 0.0478 | 0.0462 | 0.0471 | 38,846,192 | +0.00(+0.56%) |
Mar 12, 2015 | 0.0467 | 0.0477 | 0.0460 | 0.0468 | 30,250,250 | +0.00(+1.43%) |
Mar 11, 2015 | 0.0445 | 0.0464 | 0.0445 | 0.0461 | 37,445,548 | +0.00(+2.64%) |
Mar 10, 2015 | 0.0461 | 0.0463 | 0.0446 | 0.0450 | 28,188,578 | -0.00(-2.57%) |
Mar 09, 2015 | 0.0467 | 0.0484 | 0.0458 | 0.0461 | 35,693,984 | -0.00(-1.27%) |
Mar 06, 2015 | 0.0450 | 0.0473 | 0.0450 | 0.0467 | 32,441,640 | -0.00(-0.28%) |
Mar 05, 2015 | 0.0467 | 0.0475 | 0.0457 | 0.0469 | 21,296,716 | +0.00(+0.00%) |
Mar 04, 2015 | 0.0467 | 0.0475 | 0.0468 | 0.0469 | 23,602,044 | +0.00(+0.14%) |
Mar 03, 2015 | 0.0468 | 0.0470 | 0.0460 | 0.0468 | 32,771,168 | -0.00(-0.14%) |
Mar 02, 2015 | 0.0454 | 0.0475 | 0.0454 | 0.0469 | 52,518,556 | +0.00(+0.00%) |
Feb 27, 2015 | 0.0458 | 0.0469 | 0.0455 | 0.0469 | 48,521,136 | +0.00(+1.14%) |
Feb 26, 2015 | 0.0465 | 0.0482 | 0.0458 | 0.0463 | 89,397,440 | -0.00(-0.85%) |
Feb 25, 2015 | 0.0469 | 0.0484 | 0.0448 | 0.0467 | 46,068,948 | +0.00(+2.75%) |
Feb 24, 2015 | 0.0448 | 0.0471 | 0.0443 | 0.0455 | 33,303,086 | -0.00(-0.43%) |
Feb 23, 2015 | 0.0477 | 0.0504 | 0.0456 | 0.0457 | 45,914,348 | -0.00(-3.88%) |
Feb 20, 2015 | 0.0550 | 0.0570 | 0.0453 | 0.0475 | 88,036,704 | -0.01(-17.98%) |
Feb 19, 2015 | 0.0579 | 0.0605 | 0.0577 | 0.0579 | 28,221,804 | -0.00(-0.34%) |
Feb 18, 2015 | 0.0587 | 0.0589 | 0.0568 | 0.0581 | 19,937,642 | -0.00(-0.45%) |
Feb 17, 2015 | 0.0574 | 0.0585 | 0.0550 | 0.0584 | 18,408,190 | +0.00(+2.67%) |
Feb 13, 2015 | 0.0552 | 0.0569 | 0.0569 | 0.0569 | 24,077,372 | +0.00(+2.37%) |
Feb 12, 2015 | 0.0565 | 0.0575 | 0.0543 | 0.0556 | 25,269,558 | -0.00(-0.12%) |
Feb 11, 2015 | 0.0540 | 0.0572 | 0.0538 | 0.0556 | 43,762,860 | +0.00(+4.46%) |
Feb 10, 2015 | 0.0527 | 0.0548 | 0.0514 | 0.0533 | 31,101,076 | -0.00(-4.15%) |
Feb 09, 2015 | 0.0542 | 0.0567 | 0.0541 | 0.0556 | 21,894,326 | +0.00(+1.93%) |
Feb 06, 2015 | 0.0568 | 0.0581 | 0.0542 | 0.0545 | 21,153,344 | -0.00(-6.55%) |
Feb 05, 2015 | 0.0563 | 0.0589 | 0.0556 | 0.0583 | 22,279,988 | +0.00(+4.24%) |
Feb 04, 2015 | 0.0577 | 0.0585 | 0.0554 | 0.0560 | 30,837,090 | -0.00(-3.08%) |