Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 0.0079 | 0.0080 | 0.0075 | 0.0079 | 184,400 | +0.00(+0.00%) |
Jul 30, 2015 | 0.0071 | 0.0079 | 0.0071 | 0.0079 | 1,262,655 | +0.00(+11.27%) |
Jul 29, 2015 | 0.0079 | 0.0079 | 0.0071 | 0.0071 | 257,500 | -0.00(-10.13%) |
Jul 28, 2015 | 0.0076 | 0.0084 | 0.0075 | 0.0079 | 272,055 | -0.00(-8.14%) |
Jul 27, 2015 | 0.0078 | 0.0088 | 0.0076 | 0.0086 | 68,825 | +0.00(+2.99%) |
Jul 24, 2015 | 0.0088 | 0.0090 | 0.0083 | 0.0083 | 242,600 | -0.00(-6.18%) |
Jul 23, 2015 | 0.0077 | 0.0089 | 0.0076 | 0.0089 | 280,079 | +0.00(+14.10%) |
Jul 22, 2015 | 0.0077 | 0.0078 | 0.0077 | 0.0078 | 214,582 | -0.00(-10.34%) |
Jul 21, 2015 | 0.0092 | 0.0094 | 0.0076 | 0.0087 | 192,188 | -0.00(-1.69%) |
Jul 20, 2015 | 0.0080 | 0.0095 | 0.0080 | 0.0089 | 69,700 | -0.00(-6.84%) |
Jul 17, 2015 | 0.0100 | 0.0101 | 0.0077 | 0.0095 | 1,214,600 | +0.00(+28.38%) |
Jul 16, 2015 | 0.0095 | 0.0095 | 0.0071 | 0.0074 | 260,515 | -0.00(-22.11%) |
Jul 15, 2015 | 0.0095 | 0.0105 | 0.0095 | 0.0095 | 119,700 | -0.00(-5.00%) |
Jul 14, 2015 | 0.0120 | 0.0120 | 0.0099 | 0.0100 | 1,535,861 | +0.00(+11.11%) |
Jul 13, 2015 | 0.0089 | 0.0092 | 0.0079 | 0.0090 | 527,598 | +0.00(+5.88%) |
Jul 10, 2015 | 0.0085 | 0.0095 | 0.0082 | 0.0085 | 716,411 | +0.00(+0.00%) |
Jul 09, 2015 | 0.0069 | 0.0092 | 0.0069 | 0.0085 | 1,782,995 | +0.00(+16.44%) |
Jul 08, 2015 | 0.0074 | 0.0075 | 0.0065 | 0.0073 | 1,235,304 | -0.00(-2.67%) |
Jul 07, 2015 | 0.0084 | 0.0084 | 0.0073 | 0.0075 | 1,918,737 | -0.00(-6.25%) |
Jul 06, 2015 | 0.0118 | 0.0120 | 0.0072 | 0.0080 | 2,097,250 | -0.00(-15.79%) |
Jul 02, 2015 | 0.0095 | 0.0095 | 0.0095 | 0 | -0.00(-20.17%) | |
Jul 01, 2015 | 0.0121 | 0.0134 | 0.0112 | 0.0119 | 103,700 | -0.00(-0.83%) |
Jun 30, 2015 | 0.0111 | 0.0122 | 0.0111 | 0.0120 | 936,281 | +0.00(+0.00%) |
Jun 29, 2015 | 0.0126 | 0.0137 | 0.0120 | 0.0120 | 1,264,122 | -0.00(-12.41%) |
Jun 26, 2015 | 0.0125 | 0.0137 | 0.0120 | 0.0137 | 1,055,300 | -0.00(-1.44%) |
Jun 25, 2015 | 0.0130 | 0.0139 | 0.0120 | 0.0139 | 1,270,155 | +0.00(+4.51%) |
Jun 24, 2015 | 0.0134 | 0.0140 | 0.0129 | 0.0133 | 498,810 | -0.00(-5.00%) |
Jun 23, 2015 | 0.0135 | 0.0170 | 0.0107 | 0.0140 | 3,820,508 | +0.00(+1.45%) |
Jun 22, 2015 | 0.0138 | 0.0142 | 0.0130 | 0.0138 | 2,733,771 | -0.00(-5.48%) |
Jun 19, 2015 | 0.0140 | 0.0150 | 0.0135 | 0.0146 | 761,469 | -0.00(-2.67%) |
Jun 18, 2015 | 0.0149 | 0.0156 | 0.0140 | 0.0150 | 1,123,379 | +0.00(+0.67%) |
Jun 17, 2015 | 0.0134 | 0.0149 | 0.0133 | 0.0149 | 1,643,919 | +0.00(+0.00%) |
Jun 16, 2015 | 0.0140 | 0.0149 | 0.0135 | 0.0149 | 609,650 | -0.00(-0.67%) |
Jun 15, 2015 | 0.0157 | 0.0157 | 0.0135 | 0.0150 | 1,371,830 | -0.00(-5.66%) |
Jun 12, 2015 | 0.0140 | 0.0159 | 0.0135 | 0.0159 | 487,461 | +0.00(+6.71%) |
Jun 11, 2015 | 0.0152 | 0.0159 | 0.0140 | 0.0149 | 619,645 | -0.00(-3.87%) |
Jun 10, 2015 | 0.0155 | 0.0155 | 0.0141 | 0.0155 | 1,818,249 | +0.00(+0.00%) |
Jun 09, 2015 | 0.0138 | 0.0170 | 0.0132 | 0.0155 | 4,220,027 | +0.00(+12.32%) |
Jun 08, 2015 | 0.0125 | 0.0140 | 0.0125 | 0.0138 | 2,593,165 | +0.00(+7.64%) |
Jun 05, 2015 | 0.0149 | 0.0149 | 0.0117 | 0.0128 | 588,090 | -0.00(-10.97%) |
Jun 04, 2015 | 0.0143 | 0.0152 | 0.0125 | 0.0144 | 466,037 | +0.00(+4.35%) |
Jun 03, 2015 | 0.0163 | 0.0163 | 0.0100 | 0.0138 | 1,948,600 | -0.00(-7.38%) |
Jun 02, 2015 | 0.0147 | 0.0150 | 0.0147 | 0.0149 | 150,596 | +0.00(+2.76%) |
Jun 01, 2015 | 0.0130 | 0.0150 | 0.0130 | 0.0145 | 501,165 | +0.00(+11.54%) |
May 29, 2015 | 0.0129 | 0.0130 | 0.0120 | 0.0130 | 1,278,213 | +0.00(+8.33%) |
May 28, 2015 | 0.0133 | 0.0133 | 0.0120 | 0.0120 | 1,163,920 | -0.00(-9.77%) |
May 27, 2015 | 0.0130 | 0.0133 | 0.0120 | 0.0133 | 1,761,769 | +0.00(+6.40%) |
May 26, 2015 | 0.0160 | 0.0160 | 0.0100 | 0.0125 | 4,563,803 | -0.00(-21.87%) |
May 22, 2015 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.00(-1.84%) | |
May 21, 2015 | 0.0184 | 0.0184 | 0.0160 | 0.0163 | 697,250 | -0.00(-6.86%) |
May 20, 2015 | 0.0165 | 0.0195 | 0.0150 | 0.0175 | 1,053,915 | +0.00(+6.06%) |
May 19, 2015 | 0.0195 | 0.0198 | 0.0140 | 0.0165 | 4,706,800 | -0.00(-16.67%) |
May 18, 2015 | 0.0170 | 0.0206 | 0.0168 | 0.0198 | 2,331,029 | +0.00(+16.47%) |
May 15, 2015 | 0.0194 | 0.0200 | 0.0169 | 0.0170 | 3,017,872 | -0.00(-10.53%) |
May 14, 2015 | 0.0250 | 0.0250 | 0.0178 | 0.0190 | 1,708,197 | +0.00(+11.76%) |
May 13, 2015 | 0.0225 | 0.0225 | 0.0161 | 0.0170 | 5,468,308 | -0.00(-20.93%) |
May 12, 2015 | 0.0265 | 0.0270 | 0.0204 | 0.0215 | 4,413,128 | -0.00(-15.35%) |
May 11, 2015 | 0.0160 | 0.0255 | 0.0160 | 0.0254 | 7,793,894 | +0.01(+63.87%) |
May 08, 2015 | 0.0117 | 0.0162 | 0.0117 | 0.0155 | 4,084,501 | +0.00(+32.48%) |
May 07, 2015 | 0.0111 | 0.0120 | 0.0105 | 0.0117 | 573,320 | +0.00(+14.04%) |
May 06, 2015 | 0.0106 | 0.0120 | 0.0100 | 0.0103 | 1,396,713 | -0.00(-0.39%) |
May 05, 2015 | 0.0087 | 0.0120 | 0.0087 | 0.0103 | 4,143,533 | +0.00(+28.75%) |
May 04, 2015 | 0.0076 | 0.0080 | 0.0076 | 0.0080 | 668,576 | +0.00(+5.26%) |