Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 0.0129 | 0.0129 | 0.0129 | 60 | +0.00(+0.00%) | |
May 29, 2014 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 3,250 | +0.00(+13.16%) |
May 28, 2014 | 0.0121 | 0.0130 | 0.0114 | 0.0114 | 1,011,000 | -0.00(-5.79%) |
May 27, 2014 | 0.0170 | 0.0170 | 0.0121 | 0.0121 | 15,550 | +0.00(+0.00%) |
May 23, 2014 | 0.0121 | 0.0121 | 0.0121 | 0 | -0.00(-6.92%) | |
May 21, 2014 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+17.12%) |
May 20, 2014 | 0.0140 | 0.0140 | 0.0111 | 0.0111 | 297,700 | -0.00(-7.50%) |
May 19, 2014 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 300,000 | -0.01(-32.96%) |
May 16, 2014 | 0.0132 | 0.0179 | 0.0120 | 0.0179 | 371,600 | +0.00(+19.33%) |
May 14, 2014 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-2.60%) | |
May 13, 2014 | 0.0174 | 0.0174 | 0.0154 | 0.0154 | 58,168 | -0.00(-11.49%) |
May 12, 2014 | 0.0179 | 0.0179 | 0.0150 | 0.0174 | 85,000 | +0.00(+24.29%) |
May 08, 2014 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.00(-6.67%) | |
May 07, 2014 | 0.0150 | 0.0150 | 0.0141 | 0.0150 | 67,450 | +0.00(+0.00%) |
May 06, 2014 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,000 | +0.00(+0.00%) |
May 05, 2014 | 0.0186 | 0.0186 | 0.0150 | 0.0150 | 102,000 | -0.00(-21.05%) |
May 02, 2014 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 777 | +0.00(+31.03%) |
May 01, 2014 | 0.0140 | 0.0145 | 0.0139 | 0.0145 | 241,000 | +0.00(+6.62%) |
Apr 30, 2014 | 0.0160 | 0.0160 | 0.0130 | 0.0136 | 220,000 | -0.00(-9.33%) |
Apr 29, 2014 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 433,907 | +0.00(+0.67%) |
Apr 28, 2014 | 0.0150 | 0.0150 | 0.0149 | 0.0149 | 44,203 | -0.00(-0.67%) |
Apr 25, 2014 | 0.0184 | 0.0184 | 0.0150 | 0.0150 | 146,000 | -0.00(-18.48%) |
Apr 24, 2014 | 0.0180 | 0.0189 | 0.0150 | 0.0184 | 235,500 | +0.00(+22.67%) |
Apr 23, 2014 | 0.0170 | 0.0190 | 0.0150 | 0.0150 | 639,556 | -0.00(-6.25%) |
Apr 22, 2014 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 11,000 | +0.00(+6.67%) |
Apr 21, 2014 | 0.0199 | 0.0199 | 0.0140 | 0.0150 | 98,440 | -0.00(-9.09%) |
Apr 17, 2014 | 0.0165 | 0.0165 | 0.0165 | 0 | +0.00(+10.00%) | |
Apr 16, 2014 | 0.0150 | 0.0200 | 0.0141 | 0.0150 | 141,800 | -0.01(-25.00%) |
Apr 15, 2014 | 0.0140 | 0.0200 | 0.0130 | 0.0200 | 409,000 | +0.01(+42.86%) |
Apr 14, 2014 | 0.0160 | 0.0160 | 0.0130 | 0.0140 | 491,350 | -0.00(-12.50%) |
Apr 11, 2014 | 0.0180 | 0.0180 | 0.0150 | 0.0160 | 0 | -0.00(-5.88%) |
Apr 10, 2014 | 0.0180 | 0.0190 | 0.0160 | 0.0170 | 194,682 | -0.00(-10.53%) |
Apr 09, 2014 | 0.0191 | 0.0191 | 0.0160 | 0.0190 | 524,848 | -0.00(-0.52%) |
Apr 08, 2014 | 0.0190 | 0.0191 | 0.0190 | 0.0191 | 22,000 | -0.00(-9.05%) |
Apr 07, 2014 | 0.0231 | 0.0231 | 0.0210 | 0.0210 | 185,038 | -0.00(-5.41%) |
Apr 04, 2014 | 0.0240 | 0.0250 | 0.0222 | 0.0222 | 0 | +0.00(+11.00%) |
Apr 03, 2014 | 0.0245 | 0.0245 | 0.0200 | 0.0200 | 334,950 | -0.00(-18.37%) |
Apr 02, 2014 | 0.0201 | 0.0245 | 0.0201 | 0.0245 | 609,800 | +0.00(+16.67%) |
Apr 01, 2014 | 0.0250 | 0.0280 | 0.0180 | 0.0210 | 1,217,730 | -0.00(-11.39%) |
Mar 31, 2014 | 0.0260 | 0.0279 | 0.0237 | 0.0237 | 1,024,100 | -0.00(-5.20%) |
Mar 28, 2014 | 0.0245 | 0.0265 | 0.0245 | 0.0250 | 0 | +0.00(+8.70%) |
Mar 27, 2014 | 0.0220 | 0.0260 | 0.0220 | 0.0230 | 392,500 | +0.00(+9.52%) |
Mar 26, 2014 | 0.0230 | 0.0260 | 0.0210 | 0.0210 | 546,200 | +0.00(+0.00%) |
Mar 25, 2014 | 0.0270 | 0.0270 | 0.0170 | 0.0210 | 833,297 | -0.01(-22.22%) |
Mar 24, 2014 | 0.0230 | 0.0289 | 0.0230 | 0.0270 | 2,667,499 | +0.01(+28.57%) |
Mar 21, 2014 | 0.0180 | 0.0250 | 0.0180 | 0.0210 | 0 | +0.00(+10.53%) |
Mar 20, 2014 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 291,150 | -0.00(-5.00%) |
Mar 19, 2014 | 0.0205 | 0.0285 | 0.0150 | 0.0200 | 1,703,325 | -0.00(-2.44%) |
Mar 18, 2014 | 0.0230 | 0.0240 | 0.0180 | 0.0205 | 1,683,958 | -0.00(-14.58%) |
Mar 17, 2014 | 0.0245 | 0.0350 | 0.0170 | 0.0240 | 6,846,649 | +0.01(+50.00%) |
Mar 14, 2014 | 0.0130 | 0.0170 | 0.0130 | 0.0160 | 0 | +0.00(+28.00%) |
Mar 13, 2014 | 0.0110 | 0.0130 | 0.0110 | 0.0125 | 2,124,478 | +0.00(+25.00%) |
Mar 12, 2014 | 0.0250 | 0.0250 | 0.0030 | 0.0100 | 11,403,409 | +0.00(+5.26%) |
Mar 11, 2014 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 62,500 | -0.00(-5.00%) |
Mar 10, 2014 | 0.0135 | 0.0136 | 0.0090 | 0.0100 | 1,053,800 | -0.00(-23.08%) |
Mar 07, 2014 | 0.0150 | 0.0160 | 0.0130 | 0.0130 | 0 | -0.00(-13.33%) |
Mar 06, 2014 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 255,000 | +0.00(+7.14%) |
Mar 05, 2014 | 0.0162 | 0.0170 | 0.0140 | 0.0140 | 1,674,500 | -0.00(-13.58%) |
Mar 04, 2014 | 0.0140 | 0.0163 | 0.0140 | 0.0162 | 879,960 | +0.00(+19.12%) |