Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 0.0362 | 0.0399 | 0.0360 | 0.0370 | 842,304 | -0.00(-7.04%) |
Jan 29, 2015 | 0.0400 | 0.0410 | 0.0364 | 0.0398 | 671,087 | +0.00(+4.74%) |
Jan 28, 2015 | 0.0415 | 0.0440 | 0.0361 | 0.0380 | 2,085,415 | -0.01(-12.44%) |
Jan 27, 2015 | 0.0410 | 0.0440 | 0.0380 | 0.0434 | 1,004,249 | +0.00(+5.85%) |
Jan 26, 2015 | 0.0458 | 0.0460 | 0.0396 | 0.0410 | 2,551,813 | -0.00(-10.68%) |
Jan 23, 2015 | 0.0500 | 0.0500 | 0.0405 | 0.0459 | 1,003,458 | -0.00(-6.33%) |
Jan 22, 2015 | 0.0520 | 0.0550 | 0.0466 | 0.0490 | 3,736,081 | +0.00(+2.08%) |
Jan 21, 2015 | 0.0544 | 0.0580 | 0.0436 | 0.0480 | 719,664 | -0.01(-10.28%) |
Jan 20, 2015 | 0.0420 | 0.0590 | 0.0410 | 0.0535 | 904,081 | +0.01(+25.88%) |
Jan 16, 2015 | 0.0425 | 0.0425 | 0.0425 | 0 | +0.00(+4.68%) | |
Jan 15, 2015 | 0.0400 | 0.0438 | 0.0400 | 0.0406 | 189,875 | +0.00(+1.50%) |
Jan 14, 2015 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 339,327 | +0.00(+0.00%) |
Jan 13, 2015 | 0.0400 | 0 | +0.00(+0.00%) | |||
Jan 12, 2015 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 181,839 | +0.00(+11.11%) |
Jan 09, 2015 | 0.0362 | 0.0390 | 0.0352 | 0.0360 | 70,986 | -0.00(-0.28%) |
Jan 08, 2015 | 0.0351 | 0.0395 | 0.0350 | 0.0361 | 341,243 | -0.00(-5.00%) |
Jan 07, 2015 | 0.0349 | 0.0380 | 0.0348 | 0.0380 | 349,055 | +0.00(+9.20%) |
Jan 06, 2015 | 0.0331 | 0.0348 | 0.0321 | 0.0348 | 266,624 | +0.00(+5.14%) |
Jan 05, 2015 | 0.0350 | 0.0379 | 0.0330 | 0.0331 | 370,606 | +0.00(+1.53%) |
Jan 02, 2015 | 0.0315 | 0.0380 | 0.0315 | 0.0326 | 169,869 | -0.00(-1.21%) |
Dec 31, 2014 | 0.0330 | 0.0330 | 0.0330 | 0 | +0.00(+1.54%) | |
Dec 30, 2014 | 0.0314 | 0.0349 | 0.0300 | 0.0325 | 503,195 | +0.00(+1.56%) |
Dec 29, 2014 | 0.0350 | 0.0360 | 0.0300 | 0.0320 | 947,241 | -0.00(-8.57%) |
Dec 26, 2014 | 0.0395 | 0.0395 | 0.0350 | 0.0350 | 156,553 | -0.00(-0.57%) |
Dec 24, 2014 | 0.0352 | 0.0352 | 0.0352 | 0 | -0.00(-8.57%) | |
Dec 23, 2014 | 0.0385 | 0.0400 | 0.0310 | 0.0385 | 1,395,685 | +0.00(+3.49%) |
Dec 22, 2014 | 0.0413 | 0.0413 | 0.0360 | 0.0372 | 519,720 | -0.00(-7.00%) |
Dec 19, 2014 | 0.0430 | 0.0430 | 0.0395 | 0.0400 | 479,085 | +0.00(+0.00%) |
Dec 18, 2014 | 0.0387 | 0.0439 | 0.0385 | 0.0400 | 429,270 | -0.00(-2.44%) |
Dec 17, 2014 | 0.0413 | 0.0439 | 0.0386 | 0.0410 | 58,149 | +0.00(+2.50%) |
Dec 16, 2014 | 0.0385 | 0.0400 | 316,112 | -0.00(-8.05%) | ||
Dec 15, 2014 | 0.0440 | 0.0469 | 0.0385 | 0.0435 | 1,126,799 | -0.00(-2.25%) |
Dec 12, 2014 | 0.0375 | 0.0450 | 0.0370 | 0.0445 | 820,202 | +0.01(+25.35%) |
Dec 11, 2014 | 0.0455 | 0.0470 | 0.0330 | 0.0355 | 3,559,050 | -0.01(-21.11%) |
Dec 10, 2014 | 0.0330 | 0.0600 | 0.0330 | 0.0450 | 2,023,614 | +0.01(+36.36%) |
Dec 09, 2014 | 0.0471 | 0.0500 | 0.0300 | 0.0330 | 10,911,673 | -0.01(-29.79%) |
Dec 08, 2014 | 0.0520 | 0.0550 | 0.0410 | 0.0470 | 4,270,149 | -0.00(-6.00%) |
Dec 05, 2014 | 0.0660 | 0.0665 | 0.0475 | 0.0500 | 6,911,125 | -0.02(-24.81%) |
Dec 04, 2014 | 0.0650 | 0.0690 | 0.0610 | 0.0665 | 278,265 | +0.01(+9.92%) |
Dec 03, 2014 | 0.0620 | 0.0620 | 0.0600 | 0.0605 | 1,069,819 | -0.00(-2.42%) |
Dec 02, 2014 | 0.0695 | 0.0720 | 0.0601 | 0.0620 | 1,588,569 | -0.01(-11.43%) |
Dec 01, 2014 | 0.0920 | 0.1000 | 0.0630 | 0.0700 | 1,510,863 | -0.02(-21.35%) |
Nov 28, 2014 | 0.1000 | 0.1000 | 0.0880 | 0.0890 | 101,752 | -0.01(-7.77%) |
Nov 26, 2014 | 0.0965 | 0.0965 | 0.0965 | 0 | +0.00(+0.52%) | |
Nov 25, 2014 | 0.0750 | 0.1000 | 0.0750 | 0.0960 | 1,877,241 | +0.02(+29.73%) |
Nov 24, 2014 | 0.0625 | 0.0748 | 0.0601 | 0.0740 | 516,831 | +0.01(+18.40%) |
Nov 21, 2014 | 0.0556 | 0.0650 | 0.0556 | 0.0625 | 819,081 | +0.00(+8.13%) |
Nov 20, 2014 | 0.0600 | 0.0600 | 0.0505 | 0.0578 | 597,100 | +0.00(+5.09%) |
Nov 19, 2014 | 0.0522 | 0.0589 | 0.0474 | 0.0550 | 4,356,174 | +0.00(+7.63%) |
Nov 18, 2014 | 0.0620 | 0.0620 | 0.0475 | 0.0511 | 3,813,892 | -0.00(-5.37%) |
Nov 17, 2014 | 0.0780 | 0.0530 | 0.0540 | 4,848,709 | -0.02(-30.77%) | |
Nov 14, 2014 | 0.0757 | 0.0826 | 0.0615 | 0.0780 | 9,834,036 | +0.00(+2.63%) |
Nov 13, 2014 | 0.0950 | 0.0980 | 0.0750 | 0.0760 | 3,255,911 | -0.01(-15.65%) |
Nov 12, 2014 | 0.0962 | 0.0990 | 0.0851 | 0.0901 | 1,365,599 | -0.00(-4.15%) |
Nov 11, 2014 | 0.0977 | 0.1040 | 0.0931 | 0.0940 | 477,767 | -0.01(-7.75%) |
Nov 10, 2014 | 0.1020 | 0.1030 | 0.0925 | 0.1019 | 452,179 | -0.00(-0.68%) |
Nov 07, 2014 | 0.1005 | 0.1073 | 0.0900 | 0.1026 | 1,057,328 | +0.00(+1.58%) |
Nov 06, 2014 | 0.1130 | 0.1150 | 0.1010 | 0.1010 | 979,616 | -0.01(-12.93%) |
Nov 05, 2014 | 0.1190 | 0.1200 | 0.1101 | 0.1160 | 370,778 | -0.00(-0.77%) |
Nov 04, 2014 | 0.1255 | 0.1289 | 0.1101 | 0.1169 | 497,089 | -0.01(-9.31%) |