Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 0.0230 | 0.0242 | 0.0213 | 0.0236 | 143,900 | +0.00(+7.27%) |
May 28, 2015 | 0.0260 | 0.0260 | 0.0211 | 0.0220 | 209,346 | -0.00(-12.04%) |
May 27, 2015 | 0.0270 | 0.0270 | 0.0223 | 0.0250 | 566,879 | -0.00(-3.81%) |
May 26, 2015 | 0.0230 | 0.0290 | 0.0220 | 0.0260 | 767,135 | +0.00(+13.04%) |
May 22, 2015 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.00(+9.52%) | |
May 21, 2015 | 0.0199 | 0.0220 | 0.0190 | 0.0210 | 759,430 | +0.00(+19.32%) |
May 20, 2015 | 0.0159 | 0.0220 | 0.0156 | 0.0176 | 1,570,936 | +0.00(+15.79%) |
May 19, 2015 | 0.0160 | 0.0160 | 0.0150 | 0.0152 | 149,896 | -0.00(-5.00%) |
May 18, 2015 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 408,870 | +0.00(+0.00%) |
May 15, 2015 | 0.0146 | 0.0160 | 0.0146 | 0.0160 | 224,800 | +0.00(+9.59%) |
May 14, 2015 | 0.0145 | 0.0146 | 0.0145 | 0.0146 | 27,700 | +0.00(+2.82%) |
May 13, 2015 | 0.0142 | 0.0143 | 0.0142 | 0.0142 | 5,500 | +0.00(+0.71%) |
May 12, 2015 | 0.0135 | 0.0141 | 0.0135 | 0.0141 | 23,030 | +0.00(+0.71%) |
May 11, 2015 | 0.0139 | 0.0140 | 0.0132 | 0.0140 | 306,100 | +0.00(+5.50%) |
May 08, 2015 | 0.0135 | 0.0135 | 0.0132 | 0.0133 | 17,555 | +0.00(+0.53%) |
May 07, 2015 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 2,700 | +0.00(+0.00%) |
May 06, 2015 | 0.0131 | 0.0138 | 0.0130 | 0.0132 | 92,950 | -0.00(-5.71%) |
May 05, 2015 | 0.0136 | 0.0141 | 0.0136 | 0.0140 | 178,000 | -0.00(-1.75%) |
May 04, 2015 | 0.0150 | 0.0150 | 0.0137 | 0.0143 | 126,499 | -0.00(-5.00%) |
May 01, 2015 | 0.0151 | 0.0151 | 0.0150 | 0.0150 | 200 | -0.00(-5.66%) |
Apr 30, 2015 | 0.0150 | 0.0160 | 0.0150 | 0.0159 | 105,600 | +0.00(+6.00%) |
Apr 29, 2015 | 0.0145 | 0.0150 | 0.0145 | 0.0150 | 302,095 | +0.00(+3.45%) |
Apr 28, 2015 | 0.0155 | 0.0155 | 0.0140 | 0.0145 | 54,214 | -0.00(-3.33%) |
Apr 27, 2015 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 48,147 | +0.00(+6.38%) |
Apr 24, 2015 | 0.0140 | 0.0141 | 0.0140 | 0.0141 | 78,292 | +0.00(+0.00%) |
Apr 23, 2015 | 0.0155 | 0.0155 | 0.0131 | 0.0141 | 81,284 | -0.00(-8.44%) |
Apr 22, 2015 | 0.0130 | 0.0154 | 0.0130 | 0.0154 | 171,700 | +0.00(+18.46%) |
Apr 21, 2015 | 0.0130 | 0.0131 | 0.0130 | 0.0130 | 43,750 | -0.00(-3.70%) |
Apr 20, 2015 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 42,452 | +0.00(+4.65%) |
Apr 17, 2015 | 0.0125 | 0.0129 | 0.0125 | 0.0129 | 376,070 | +0.00(+3.20%) |
Apr 16, 2015 | 0.0122 | 0.0133 | 0.0122 | 0.0125 | 161,000 | +0.00(+1.63%) |
Apr 15, 2015 | 0.0123 | 0.0134 | 0.0123 | 0.0123 | 55,385 | +0.00(+0.82%) |
Apr 14, 2015 | 0.0121 | 0.0134 | 0.0121 | 0.0122 | 30,000 | +0.00(+0.00%) |
Apr 13, 2015 | 0.0135 | 0.0135 | 0.0123 | 0.0122 | 68,305 | -0.00(-6.15%) |
Apr 10, 2015 | 0.0135 | 0.0135 | 0.0129 | 0.0130 | 147,500 | +0.00(+0.00%) |
Apr 09, 2015 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 162,500 | -0.00(-2.99%) |
Apr 08, 2015 | 0.0140 | 0.0150 | 0.0134 | 0.0134 | 125,269 | -0.00(-4.29%) |
Apr 07, 2015 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 38,210 | -0.00(-12.50%) |
Apr 06, 2015 | 0.0131 | 0.0160 | 0.0131 | 0.0160 | 26,315 | +0.00(+26.98%) |
Apr 02, 2015 | 0.0126 | 0.0126 | 0.0126 | 0 | +0.00(+3.28%) | |
Apr 01, 2015 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 451 | -0.00(-15.86%) |
Mar 31, 2015 | 0.0138 | 0.0147 | 0.0138 | 0.0145 | 141,885 | +0.00(+10.69%) |
Mar 30, 2015 | 0.0160 | 0.0160 | 0.0127 | 0.0131 | 119,349 | -0.00(-18.12%) |
Mar 26, 2015 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) | |
Mar 25, 2015 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | 31,000 | +0.00(+6.67%) |
Mar 24, 2015 | 0.0141 | 0.0160 | 0.0141 | 0.0150 | 42,850 | -0.00(-6.25%) |
Mar 23, 2015 | 0.0090 | 0.0160 | 0.0090 | 0.0160 | 355,581 | +0.00(+14.29%) |
Mar 20, 2015 | 0.0129 | 0.0160 | 0.0129 | 0.0140 | 252,925 | -0.00(-12.50%) |
Mar 19, 2015 | 0.0160 | 0.0160 | 0.0138 | 0.0160 | 92,500 | +0.00(+0.00%) |
Mar 18, 2015 | 0.0117 | 0.0160 | 0.0117 | 0.0160 | 68,700 | +0.00(+0.63%) |
Mar 17, 2015 | 0.0160 | 0.0160 | 0.0131 | 0.0159 | 256,350 | -0.00(-0.62%) |
Mar 16, 2015 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 45,000 | +0.00(+0.00%) |
Mar 13, 2015 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 149,587 | +0.00(+0.00%) |
Mar 12, 2015 | 0.0150 | 0.0160 | 0.0141 | 0.0160 | 114,064 | +0.00(+0.63%) |
Mar 11, 2015 | 0.0150 | 0.0160 | 0.0141 | 0.0159 | 180,000 | -0.00(-3.64%) |
Mar 10, 2015 | 0.0150 | 0.0165 | 0.0125 | 0.0165 | 292,300 | +0.00(+0.00%) |
Mar 09, 2015 | 0.0130 | 0.0165 | 0.0130 | 0.0165 | 66,336 | +0.00(+2.74%) |
Mar 06, 2015 | 0.0130 | 0.0161 | 0.0111 | 0.0161 | 633,536 | +0.00(+21.67%) |
Mar 05, 2015 | 0.0133 | 0.0134 | 0.0130 | 0.0132 | 256,831 | -0.00(-0.75%) |
Mar 04, 2015 | 0.0141 | 0.0141 | 0.0130 | 0.0133 | 309,461 | -0.00(-9.52%) |
Mar 03, 2015 | 0.0147 | 0.0147 | 0.0130 | 0.0147 | 306,327 | +0.00(+5.76%) |