Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 0.0695 | 0.0695 | 0.0580 | 0.0600 | 1,476,940 | -0.00(-4.76%) |
Apr 29, 2015 | 0.0770 | 0.0770 | 0.0600 | 0.0630 | 2,600,869 | -0.01(-16.00%) |
Apr 28, 2015 | 0.0685 | 0.0850 | 0.0550 | 0.0750 | 5,188,933 | +0.01(+9.97%) |
Apr 27, 2015 | 0.0714 | 0.0714 | 0.0640 | 0.0682 | 445,110 | -0.00(-2.57%) |
Apr 24, 2015 | 0.0630 | 0.0725 | 0.0630 | 0.0700 | 1,014,212 | +0.01(+10.94%) |
Apr 23, 2015 | 0.0690 | 0.0710 | 0.0600 | 0.0631 | 1,659,149 | -0.00(-6.52%) |
Apr 22, 2015 | 0.0625 | 0.0690 | 0.0620 | 0.0675 | 1,051,326 | +0.00(+5.47%) |
Apr 21, 2015 | 0.0734 | 0.0800 | 0.0570 | 0.0640 | 3,443,865 | -0.01(-12.33%) |
Apr 20, 2015 | 0.0790 | 0.0800 | 0.0650 | 0.0730 | 1,808,173 | -0.01(-8.64%) |
Apr 17, 2015 | 0.0900 | 0.0907 | 0.0731 | 0.0799 | 2,230,849 | -0.00(-3.73%) |
Apr 16, 2015 | 0.0830 | 0.0950 | 0.0796 | 0.0830 | 801,273 | +0.00(+2.34%) |
Apr 15, 2015 | 0.0900 | 0.0900 | 0.0811 | 0.0811 | 509,234 | -0.01(-9.89%) |
Apr 14, 2015 | 0.0919 | 0.0919 | 0.0800 | 0.0900 | 1,580,799 | +0.00(+0.00%) |
Apr 13, 2015 | 0.0930 | 0.0950 | 0.0851 | 0.0900 | 589,479 | -0.00(-2.17%) |
Apr 10, 2015 | 0.0911 | 0.0955 | 0.0911 | 0.0920 | 317,971 | -0.00(-1.08%) |
Apr 09, 2015 | 0.0990 | 0.0990 | 0.0911 | 0.0930 | 426,436 | -0.00(-1.06%) |
Apr 08, 2015 | 0.0950 | 0.0970 | 0.0911 | 0.0940 | 429,753 | -0.00(-1.05%) |
Apr 07, 2015 | 0.0950 | 0.0980 | 0.0851 | 0.0950 | 1,281,389 | -0.00(-3.06%) |
Apr 06, 2015 | 0.0990 | 0.0995 | 0.0915 | 0.0980 | 1,158,151 | -0.00(-1.01%) |
Apr 02, 2015 | 0.0990 | 0.0990 | 0.0990 | 0 | -0.00(-1.00%) | |
Apr 01, 2015 | 0.1090 | 0.1100 | 0.0970 | 0.1000 | 596,560 | -0.01(-7.49%) |
Mar 31, 2015 | 0.1030 | 0.1111 | 0.1030 | 0.1081 | 581,335 | -0.00(-0.37%) |
Mar 30, 2015 | 0.1000 | 0.1090 | 0.1000 | 0.1085 | 1,024,468 | +0.01(+9.60%) |
Mar 27, 2015 | 0.1089 | 0.1090 | 0.0960 | 0.0990 | 580,444 | +0.00(+4.10%) |
Mar 26, 2015 | 0.0951 | 0.1000 | 0.0934 | 0.0951 | 690,722 | -0.00(-4.90%) |
Mar 25, 2015 | 0.1050 | 0.1050 | 0.0921 | 0.1000 | 748,334 | -0.00(-2.91%) |
Mar 24, 2015 | 0.0952 | 0.1030 | 0.0815 | 0.1030 | 2,706,684 | +0.01(+7.18%) |
Mar 23, 2015 | 0.1040 | 0.1040 | 0.0960 | 0.0961 | 1,129,769 | -0.01(-5.78%) |
Mar 20, 2015 | 0.0990 | 0.1080 | 0.0970 | 0.1020 | 1,201,051 | +0.00(+2.00%) |
Mar 19, 2015 | 0.1015 | 0.1020 | 0.0951 | 0.1000 | 2,426,331 | -0.00(-1.96%) |
Mar 18, 2015 | 0.1080 | 0.1090 | 0.1010 | 0.1020 | 1,456,648 | -0.01(-6.42%) |
Mar 17, 2015 | 0.1130 | 0.1150 | 0.1080 | 0.1090 | 1,260,727 | -0.01(-4.39%) |
Mar 16, 2015 | 0.1145 | 0.1200 | 0.1090 | 0.1140 | 1,805,479 | -0.00(-1.72%) |
Mar 13, 2015 | 0.1201 | 0.1250 | 0.1150 | 0.1160 | 547,971 | -0.00(-3.33%) |
Mar 12, 2015 | 0.1240 | 0.1240 | 0.1130 | 0.1200 | 499,811 | -0.00(-1.64%) |
Mar 11, 2015 | 0.1349 | 0.1349 | 0.1160 | 0.1220 | 1,380,416 | -0.01(-6.15%) |
Mar 10, 2015 | 0.1360 | 0.1370 | 0.1275 | 0.1300 | 862,880 | -0.00(-1.52%) |
Mar 09, 2015 | 0.1335 | 0.1390 | 0.1260 | 0.1320 | 883,369 | -0.00(-0.75%) |
Mar 06, 2015 | 0.1330 | 1,433,712 | -0.01(-3.62%) | |||
Mar 05, 2015 | 0.1174 | 0.1440 | 0.1160 | 0.1380 | 10,569,786 | +0.03(+25.45%) |
Mar 04, 2015 | 0.1175 | 0.1070 | 0.1100 | 2,410,470 | -0.01(-6.38%) | |
Mar 03, 2015 | 0.1263 | 0.1280 | 0.1155 | 0.1175 | 1,035,622 | -0.01(-7.11%) |
Mar 02, 2015 | 0.1340 | 0.1340 | 0.1150 | 0.1265 | 1,586,693 | -0.01(-5.60%) |
Feb 27, 2015 | 0.1280 | 0.1390 | 0.1280 | 0.1340 | 1,147,498 | +0.00(+2.68%) |
Feb 26, 2015 | 0.1280 | 0.1430 | 0.1280 | 0.1305 | 1,584,843 | +0.00(+1.95%) |
Feb 25, 2015 | 0.1300 | 0.1300 | 0.1230 | 0.1280 | 783,570 | -0.00(-1.54%) |
Feb 24, 2015 | 0.1375 | 0.1400 | 0.1242 | 0.1300 | 876,245 | -0.01(-4.06%) |
Feb 23, 2015 | 0.1410 | 0.1442 | 0.1250 | 0.1355 | 1,165,866 | -0.00(-3.21%) |
Feb 20, 2015 | 0.1251 | 0.1440 | 0.1230 | 0.1400 | 2,842,372 | +0.02(+13.82%) |
Feb 19, 2015 | 0.1130 | 0.1240 | 0.1111 | 0.1230 | 992,171 | +0.01(+6.96%) |
Feb 18, 2015 | 0.1300 | 0.1350 | 0.1150 | 0.1150 | 1,572,526 | -0.01(-11.54%) |
Feb 17, 2015 | 0.1350 | 0.1350 | 0.1220 | 0.1300 | 1,116,507 | -0.01(-3.70%) |
Feb 13, 2015 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-6.38%) | |
Feb 12, 2015 | 0.1400 | 0.1442 | 0.1326 | 0.1442 | 1,046,273 | +0.00(+1.55%) |
Feb 11, 2015 | 0.1300 | 0.1420 | 0.1260 | 0.1420 | 868,838 | +0.01(+7.58%) |
Feb 10, 2015 | 0.1370 | 0.1420 | 0.1256 | 0.1320 | 878,745 | -0.01(-3.65%) |
Feb 09, 2015 | 0.1440 | 0.1440 | 0.1300 | 0.1370 | 806,398 | -0.00(-3.52%) |
Feb 06, 2015 | 0.1350 | 0.1440 | 0.1350 | 0.1420 | 1,193,052 | +0.01(+5.97%) |
Feb 05, 2015 | 0.1400 | 0.1430 | 0.1340 | 0.1340 | 412,471 | -0.01(-4.29%) |
Feb 04, 2015 | 0.1415 | 0.1430 | 0.1375 | 0.1400 | 243,575 | +0.00(+1.45%) |
Feb 03, 2015 | 0.1400 | 0.1500 | 0.1370 | 0.1380 | 778,699 | -0.00(-1.43%) |