Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 0.0047 | 0.0047 | 0.0043 | 0.0043 | 9,256,996 | -0.00(-8.51%) |
Jul 30, 2015 | 0.0050 | 0.0050 | 0.0046 | 0.0047 | 1,973,344 | -0.00(-2.08%) |
Jul 29, 2015 | 0.0045 | 0.0050 | 0.0045 | 0.0048 | 6,254,813 | +0.00(+0.00%) |
Jul 28, 2015 | 0.0050 | 0.0051 | 0.0047 | 0.0048 | 6,453,074 | -0.00(-5.88%) |
Jul 27, 2015 | 0.0052 | 0.0053 | 0.0048 | 0.0051 | 7,381,269 | -0.00(-1.92%) |
Jul 24, 2015 | 0.0050 | 0.0052 | 0.0050 | 0.0052 | 6,920,527 | +0.00(+6.12%) |
Jul 23, 2015 | 0.0051 | 0.0051 | 0.0048 | 0.0049 | 2,940,059 | -0.00(-3.92%) |
Jul 22, 2015 | 0.0049 | 0.0051 | 0.0048 | 0.0051 | 5,860,146 | +0.00(+2.00%) |
Jul 21, 2015 | 0.0049 | 0.0051 | 0.0048 | 0.0050 | 8,608,414 | +0.00(+2.04%) |
Jul 20, 2015 | 0.0048 | 0.0050 | 0.0047 | 0.0049 | 4,768,824 | -0.00(-2.00%) |
Jul 17, 2015 | 0.0046 | 0.0050 | 0.0046 | 0.0050 | 2,069,226 | +0.00(+6.38%) |
Jul 16, 2015 | 0.0048 | 0.0048 | 0.0045 | 0.0047 | 1,525,218 | -0.00(-2.08%) |
Jul 15, 2015 | 0.0047 | 0.0051 | 0.0044 | 0.0048 | 10,848,966 | -0.00(-2.04%) |
Jul 14, 2015 | 0.0051 | 0.0051 | 0.0049 | 0.0049 | 3,903,480 | -0.00(-3.92%) |
Jul 13, 2015 | 0.0048 | 0.0051 | 0.0047 | 0.0051 | 2,038,536 | +0.00(+2.00%) |
Jul 10, 2015 | 0.0047 | 0.0050 | 0.0047 | 0.0050 | 5,398,437 | +0.00(+3.95%) |
Jul 09, 2015 | 0.0051 | 0.0051 | 0.0048 | 0.0048 | 2,976,557 | -0.00(-3.80%) |
Jul 08, 2015 | 0.0042 | 0.0050 | 0.0042 | 0.0050 | 8,624,052 | +0.00(+8.70%) |
Jul 07, 2015 | 0.0042 | 0.0049 | 0.0042 | 0.0046 | 1,038,844 | -0.00(-2.13%) |
Jul 06, 2015 | 0.0045 | 0.0049 | 0.0045 | 0.0047 | 6,677,533 | +0.00(+2.17%) |
Jul 02, 2015 | 0.0046 | 0.0046 | 0.0046 | 0 | +0.00(+0.00%) | |
Jul 01, 2015 | 0.0048 | 0.0048 | 0.0045 | 0.0046 | 1,681,122 | -0.00(-4.17%) |
Jun 30, 2015 | 0.0048 | 0.0050 | 0.0045 | 0.0048 | 5,449,264 | -0.00(-2.04%) |
Jun 29, 2015 | 0.0044 | 0.0050 | 0.0044 | 0.0049 | 2,938,620 | +0.00(+8.89%) |
Jun 26, 2015 | 0.0047 | 0.0047 | 0.0041 | 0.0045 | 9,741,991 | -0.00(-1.10%) |
Jun 25, 2015 | 0.0051 | 0.0051 | 0.0045 | 0.0046 | 8,039,166 | -0.00(-7.14%) |
Jun 24, 2015 | 0.0054 | 0.0054 | 0.0048 | 0.0049 | 5,318,384 | -0.00(-5.77%) |
Jun 23, 2015 | 0.0053 | 0.0055 | 0.0049 | 0.0052 | 14,515,089 | -0.00(-1.89%) |
Jun 22, 2015 | 0.0055 | 0.0055 | 0.0053 | 0.0053 | 2,855,687 | -0.00(-3.64%) |
Jun 19, 2015 | 0.0056 | 0.0056 | 0.0054 | 0.0055 | 10,781,463 | +0.00(+0.00%) |
Jun 18, 2015 | 0.0055 | 0.0056 | 0.0054 | 0.0055 | 6,232,278 | +0.00(+0.00%) |
Jun 17, 2015 | 0.0055 | 0.0056 | 0.0055 | 0.0055 | 4,959,438 | -0.00(-1.79%) |
Jun 16, 2015 | 0.0056 | 0.0057 | 0.0054 | 0.0056 | 5,045,362 | +0.00(+1.82%) |
Jun 15, 2015 | 0.0055 | 0.0056 | 0.0054 | 0.0055 | 2,617,238 | -0.00(-1.79%) |
Jun 12, 2015 | 0.0055 | 0.0057 | 0.0055 | 0.0056 | 2,013,566 | +0.00(+1.82%) |
Jun 11, 2015 | 0.0055 | 0.0057 | 0.0053 | 0.0055 | 4,715,186 | +0.00(+0.00%) |
Jun 10, 2015 | 0.0056 | 0.0058 | 0.0057 | 0.0055 | 2,911,725 | -0.00(-3.51%) |
Jun 09, 2015 | 0.0056 | 0.0057 | 0.0054 | 0.0057 | 2,601,228 | +0.00(+1.79%) |
Jun 08, 2015 | 0.0056 | 0.0058 | 0.0056 | 0.0056 | 3,274,069 | +0.00(+0.00%) |
Jun 05, 2015 | 0.0054 | 0.0056 | 0.0053 | 0.0056 | 3,881,398 | +0.00(+3.70%) |
Jun 04, 2015 | 0.0053 | 0.0055 | 0.0052 | 0.0054 | 3,166,877 | +0.00(+1.89%) |
Jun 03, 2015 | 0.0053 | 0.0056 | 0.0053 | 0.0053 | 5,996,811 | -0.00(-1.85%) |
Jun 02, 2015 | 0.0054 | 0.0057 | 0.0053 | 0.0054 | 6,605,686 | +0.00(+0.00%) |
Jun 01, 2015 | 0.0056 | 0.0056 | 0.0054 | 0.0054 | 14,117,108 | -0.00(-5.26%) |
May 29, 2015 | 0.0060 | 0.0060 | 0.0057 | 0.0057 | 6,263,669 | +0.00(+0.00%) |
May 28, 2015 | 0.0058 | 0.0061 | 0.0057 | 0.0057 | 5,317,573 | -0.00(-1.72%) |
May 27, 2015 | 0.0062 | 0.0062 | 0.0058 | 0.0058 | 3,423,111 | -0.00(-3.33%) |
May 26, 2015 | 0.0062 | 0.0063 | 0.0059 | 0.0060 | 2,960,867 | -0.00(-3.23%) |
May 22, 2015 | 0.0062 | 0.0062 | 0.0062 | 0 | +0.00(+1.64%) | |
May 21, 2015 | 0.0062 | 0.0065 | 0.0058 | 0.0061 | 9,070,883 | -0.00(-1.61%) |
May 20, 2015 | 0.0063 | 0.0064 | 0.0060 | 0.0062 | 10,159,967 | +0.00(+0.00%) |
May 19, 2015 | 0.0065 | 0.0065 | 0.0061 | 0.0062 | 2,713,207 | -0.00(-1.59%) |
May 18, 2015 | 0.0064 | 0.0067 | 0.0062 | 0.0063 | 3,980,532 | +0.00(+0.00%) |
May 15, 2015 | 0.0062 | 0.0067 | 0.0061 | 0.0063 | 12,420,985 | +0.00(+0.00%) |
May 14, 2015 | 0.0069 | 0.0069 | 0.0062 | 0.0063 | 22,063,244 | -0.00(-10.00%) |
May 13, 2015 | 0.0073 | 0.0073 | 0.0069 | 0.0070 | 6,768,407 | +0.00(+0.00%) |
May 12, 2015 | 0.0073 | 0.0074 | 0.0069 | 0.0070 | 3,790,395 | +0.00(+0.00%) |
May 11, 2015 | 0.0069 | 0.0073 | 0.0068 | 0.0070 | 3,628,031 | +0.00(+1.45%) |
May 08, 2015 | 0.0070 | 0.0071 | 0.0067 | 0.0069 | 5,507,123 | -0.00(-1.43%) |
May 07, 2015 | 0.0073 | 0.0076 | 0.0065 | 0.0070 | 11,282,389 | -0.00(-7.89%) |
May 06, 2015 | 0.0075 | 0.0083 | 0.0074 | 0.0076 | 12,559,841 | +0.00(+1.33%) |
May 05, 2015 | 0.0087 | 0.0090 | 0.0068 | 0.0075 | 24,210,818 | -0.00(-11.76%) |
May 04, 2015 | 0.0078 | 0.0091 | 0.0075 | 0.0085 | 31,502,264 | +0.00(+10.39%) |