Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 0.0240 | 0.0279 | 0.0220 | 0.0220 | 302,575 | -0.00(-12.00%) |
May 28, 2015 | 0.0240 | 0.0250 | 0.0200 | 0.0250 | 223,244 | +0.01(+25.00%) |
May 27, 2015 | 0.0221 | 0.0290 | 0.0200 | 0.0200 | 186,799 | -0.00(-9.09%) |
May 26, 2015 | 0.0250 | 0.0280 | 0.0200 | 0.0220 | 238,547 | -0.00(-12.00%) |
May 22, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+11.11%) | |
May 21, 2015 | 0.0217 | 0.0270 | 0.0200 | 0.0225 | 327,348 | +0.00(+0.00%) |
May 20, 2015 | 0.0220 | 0.0250 | 0.0210 | 0.0225 | 541,834 | +0.00(+1.81%) |
May 19, 2015 | 0.0235 | 0.0270 | 0.0210 | 0.0221 | 408,652 | -0.00(-5.96%) |
May 18, 2015 | 0.0241 | 0.0260 | 0.0210 | 0.0235 | 264,151 | +0.00(+1.73%) |
May 15, 2015 | 0.0210 | 0.0300 | 0.0200 | 0.0231 | 350,143 | -0.00(-4.15%) |
May 14, 2015 | 0.0250 | 0.0270 | 0.0200 | 0.0241 | 549,260 | -0.00(-10.74%) |
May 13, 2015 | 0.0241 | 0.0270 | 0.0200 | 0.0270 | 234,591 | -0.00(-3.57%) |
May 12, 2015 | 0.0250 | 0.0300 | 0.0200 | 0.0280 | 603,735 | +0.00(+0.00%) |
May 11, 2015 | 0.0279 | 0.0280 | 0.0210 | 0.0280 | 505,349 | +0.00(+0.00%) |
May 08, 2015 | 0.0200 | 0.0300 | 0.0200 | 0.0280 | 512,119 | +0.01(+40.00%) |
May 07, 2015 | 0.0280 | 0.0280 | 0.0200 | 0.0200 | 624,914 | -0.01(-28.32%) |
May 06, 2015 | 0.0279 | 0.0300 | 0.0200 | 0.0279 | 388,935 | +0.00(+1.45%) |
May 05, 2015 | 0.0279 | 0.0300 | 0.0200 | 0.0275 | 628,062 | -0.00(-5.17%) |
May 04, 2015 | 0.0280 | 0.0290 | 0.0220 | 0.0290 | 795,523 | +0.00(+7.41%) |
May 01, 2015 | 0.0250 | 0.0300 | 0.0200 | 0.0270 | 227,364 | -0.00(-6.90%) |
Apr 30, 2015 | 0.0260 | 0.0350 | 0.0200 | 0.0290 | 1,019,223 | +0.01(+45.00%) |
Apr 29, 2015 | 0.0280 | 0.0350 | 0.0200 | 0.0200 | 498,930 | -0.01(-28.57%) |
Apr 28, 2015 | 0.0270 | 0.0350 | 0.0200 | 0.0280 | 546,590 | +0.00(+0.00%) |
Apr 27, 2015 | 0.0290 | 0.0350 | 0.0200 | 0.0280 | 1,152,138 | -0.00(-6.67%) |
Apr 24, 2015 | 0.0295 | 0.0400 | 0.0100 | 0.0300 | 483,867 | +0.00(+11.94%) |
Apr 23, 2015 | 0.0258 | 0.0290 | 0.0200 | 0.0268 | 603,489 | -0.00(-5.96%) |
Apr 22, 2015 | 0.0280 | 0.0300 | 0.0235 | 0.0285 | 437,179 | +0.00(+0.00%) |
Apr 21, 2015 | 0.0300 | 0.0400 | 0.0200 | 0.0285 | 483,178 | -0.00(-5.00%) |
Apr 20, 2015 | 0.0258 | 0.0580 | 0.0200 | 0.0300 | 596,051 | +0.00(+16.28%) |
Apr 17, 2015 | 0.0270 | 0.0300 | 0.0200 | 0.0258 | 458,093 | -0.00(-14.00%) |
Apr 16, 2015 | 0.0280 | 0.0300 | 0.0200 | 0.0300 | 1,834,662 | +0.00(+3.81%) |
Apr 15, 2015 | 0.0290 | 0.0400 | 0.0200 | 0.0289 | 655,933 | -0.00(-3.67%) |
Apr 14, 2015 | 0.0295 | 0.0350 | 0.0200 | 0.0300 | 791,051 | +0.00(+3.45%) |
Apr 13, 2015 | 0.0290 | 0.0400 | 0.0200 | 0.0290 | 894,124 | -0.00(-3.01%) |
Apr 10, 2015 | 0.0290 | 0.0320 | 0.0250 | 0.0299 | 580,362 | -0.00(-6.56%) |
Apr 09, 2015 | 0.0280 | 0.0320 | 0.0240 | 0.0320 | 1,017,650 | +0.00(+6.67%) |
Apr 08, 2015 | 0.0301 | 0.0320 | 0.0200 | 0.0300 | 742,372 | -0.00(-6.25%) |
Apr 07, 2015 | 0.0300 | 0.0340 | 0.0200 | 0.0320 | 885,442 | +0.00(+6.67%) |
Apr 06, 2015 | 0.0318 | 0.0320 | 0.0200 | 0.0300 | 752,392 | -0.00(-4.76%) |
Apr 02, 2015 | 0.0315 | 0.0315 | 0.0315 | 0 | +0.00(+1.61%) | |
Apr 01, 2015 | 0.0310 | 0.0340 | 0.0200 | 0.0310 | 1,143,424 | +0.00(+0.00%) |
Mar 31, 2015 | 0.0300 | 0.0340 | 0.0200 | 0.0310 | 1,401,223 | +0.00(+0.00%) |
Mar 30, 2015 | 0.0330 | 0.0342 | 0.0250 | 0.0310 | 274,983 | -0.00(-6.06%) |
Mar 27, 2015 | 0.0301 | 0.0390 | 0.0200 | 0.0330 | 696,318 | +0.00(+10.00%) |
Mar 26, 2015 | 0.0319 | 0.0350 | 0.0300 | 0.0300 | 858,201 | -0.00(-9.09%) |
Mar 25, 2015 | 0.0300 | 0.0380 | 0.0250 | 0.0330 | 1,504,512 | -0.00(-2.94%) |
Mar 24, 2015 | 0.0320 | 0.0365 | 0.0300 | 0.0340 | 312,399 | +0.00(+13.33%) |
Mar 23, 2015 | 0.0330 | 0.0350 | 0.0300 | 0.0300 | 249,295 | -0.00(-6.25%) |
Mar 20, 2015 | 0.0320 | 0.0400 | 0.0200 | 0.0320 | 566,858 | +0.00(+6.67%) |
Mar 19, 2015 | 0.0320 | 0.0400 | 0.0210 | 0.0300 | 557,785 | -0.00(-11.76%) |
Mar 18, 2015 | 0.0350 | 0.0400 | 0.0300 | 0.0340 | 681,305 | +0.00(+0.00%) |
Mar 17, 2015 | 0.0340 | 0.0370 | 0.0300 | 0.0340 | 709,975 | +0.00(+0.00%) |
Mar 16, 2015 | 0.0340 | 0.0345 | 0.0310 | 0.0340 | 400,548 | +0.00(+0.00%) |
Mar 13, 2015 | 0.0354 | 0.0400 | 0.0300 | 0.0340 | 237,070 | -0.00(-4.23%) |
Mar 12, 2015 | 0.0340 | 0.0380 | 0.0300 | 0.0355 | 303,149 | +0.00(+2.90%) |
Mar 11, 2015 | 0.0341 | 0.0350 | 0.0300 | 0.0345 | 458,993 | +0.00(+1.47%) |
Mar 10, 2015 | 0.0360 | 0.0400 | 0.0300 | 0.0340 | 718,166 | -0.00(-8.11%) |
Mar 09, 2015 | 0.0375 | 0.0400 | 0.0300 | 0.0370 | 391,765 | -0.00(-1.33%) |
Mar 06, 2015 | 0.0375 | 0.0400 | 0.0300 | 0.0375 | 346,065 | -0.00(-1.32%) |
Mar 05, 2015 | 0.0370 | 0.0390 | 0.0300 | 0.0380 | 269,640 | +0.00(+8.57%) |
Mar 04, 2015 | 0.0400 | 0.0380 | 0.0350 | 545,277 | -0.00(-7.89%) | |
Mar 03, 2015 | 0.0370 | 0.0389 | 0.0365 | 0.0380 | 737,393 | -0.00(-2.56%) |