Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 0.0090 | 0.0120 | 0.0090 | 0.0119 | 258,125 | +0.00(+0.00%) |
Aug 28, 2015 | 0.0111 | 0.0119 | 0.0103 | 0.0119 | 118,000 | +0.00(+15.53%) |
Aug 27, 2015 | 0.0119 | 0.0119 | 0.0097 | 0.0103 | 145,065 | +0.00(+0.98%) |
Aug 26, 2015 | 0.0111 | 0.0120 | 0.0100 | 0.0102 | 134,500 | +0.00(+2.00%) |
Aug 25, 2015 | 0.0120 | 0.0120 | 0.0090 | 0.0100 | 74,300 | -0.00(-15.97%) |
Aug 24, 2015 | 0.0091 | 0.0119 | 0.0091 | 0.0119 | 68,975 | +0.00(+16.67%) |
Aug 21, 2015 | 0.0112 | 0.0120 | 0.0091 | 0.0102 | 238,690 | -0.00(-2.86%) |
Aug 20, 2015 | 0.0100 | 0.0125 | 0.0100 | 0.0105 | 87,047 | -0.00(-15.32%) |
Aug 19, 2015 | 0.0085 | 0.0135 | 0.0085 | 0.0124 | 1,051,384 | +0.00(+44.19%) |
Aug 18, 2015 | 0.0067 | 0.0086 | 0.0067 | 0.0086 | 334,499 | +0.00(+32.31%) |
Aug 17, 2015 | 0.0077 | 0.0077 | 0.0061 | 0.0065 | 152,492 | -0.00(-15.58%) |
Aug 14, 2015 | 0.0075 | 0.0077 | 0.0073 | 0.0077 | 180,832 | +0.00(+2.67%) |
Aug 13, 2015 | 0.0075 | 0.0080 | 0.0075 | 0.0075 | 62,519 | -0.00(-3.85%) |
Aug 12, 2015 | 0.0084 | 0.0090 | 0.0078 | 0.0078 | 239,781 | -0.00(-2.50%) |
Aug 11, 2015 | 0.0085 | 0.0086 | 0.0080 | 0.0080 | 135,009 | -0.00(-11.11%) |
Aug 10, 2015 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 79,500 | -0.00(-2.17%) |
Aug 07, 2015 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 1,913 | +0.00(+0.00%) |
Aug 06, 2015 | 0.0090 | 0.0100 | 0.0090 | 0.0092 | 13,900 | +0.00(+2.22%) |
Aug 05, 2015 | 0.0085 | 0.0100 | 0.0085 | 0.0090 | 31,193 | +0.00(+7.78%) |
Aug 04, 2015 | 0.0114 | 0.0114 | 0.0080 | 0.0083 | 1,768,071 | -0.00(-20.85%) |
Aug 03, 2015 | 0.0140 | 0.0140 | 0.0099 | 0.0106 | 695,804 | -0.00(-25.18%) |
Jul 31, 2015 | 0.0158 | 0.0159 | 0.0140 | 0.0141 | 144,737 | -0.00(-11.32%) |
Jul 30, 2015 | 0.0134 | 0.0160 | 0.0134 | 0.0159 | 41,300 | +0.00(+18.66%) |
Jul 29, 2015 | 0.0130 | 0.0134 | 0.0130 | 0.0134 | 30,677 | +0.00(+3.08%) |
Jul 28, 2015 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 38,010 | -0.00(-4.41%) |
Jul 27, 2015 | 0.0121 | 0.0144 | 0.0121 | 0.0136 | 98,200 | +0.00(+2.64%) |
Jul 24, 2015 | 0.0137 | 0.0137 | 0.0121 | 0.0132 | 26,570 | +0.00(+2.71%) |
Jul 23, 2015 | 0.0137 | 0.0137 | 0.0129 | 0.0129 | 2,000 | -0.00(-5.84%) |
Jul 22, 2015 | 0.0121 | 0.0137 | 0.0121 | 0.0137 | 11,926 | -0.00(-6.16%) |
Jul 21, 2015 | 0.0123 | 0.0146 | 0.0121 | 0.0146 | 50,501 | +0.00(+20.66%) |
Jul 20, 2015 | 0.0121 | 0.0121 | 0.0115 | 0.0121 | 41,000 | +0.00(+0.83%) |
Jul 17, 2015 | 0.0110 | 0.0130 | 0.0100 | 0.0120 | 258,430 | -0.00(-14.29%) |
Jul 16, 2015 | 0.0140 | 0.0142 | 0.0140 | 0.0140 | 27,743 | +0.00(+0.00%) |
Jul 15, 2015 | 0.0135 | 0.0140 | 0.0135 | 0.0140 | 58,287 | -0.00(-6.67%) |
Jul 14, 2015 | 0.0151 | 0.0159 | 0.0150 | 0.0150 | 94,225 | -0.00(-1.32%) |
Jul 13, 2015 | 0.0151 | 0.0170 | 0.0151 | 0.0152 | 58,400 | -0.00(-10.64%) |
Jul 10, 2015 | 0.0150 | 0.0193 | 0.0150 | 0.0170 | 141,002 | +0.00(+0.65%) |
Jul 09, 2015 | 0.0169 | 0.0169 | 0.0159 | 0.0169 | 30,000 | +0.00(+4.00%) |
Jul 08, 2015 | 0.0150 | 0.0176 | 0.0150 | 0.0163 | 22,700 | -0.00(-3.27%) |
Jul 07, 2015 | 0.0168 | 0.0153 | 0.0168 | 71,807 | +0.00(+9.80%) | |
Jul 06, 2015 | 0.0200 | 0.0200 | 0.0153 | 0.0153 | 273,850 | -0.00(-22.73%) |
Jul 02, 2015 | 0.0198 | 0.0198 | 0.0198 | 0 | +0.00(+5.32%) | |
Jul 01, 2015 | 0.0178 | 0.0190 | 0.0150 | 0.0188 | 312,000 | -0.00(-6.00%) |
Jun 30, 2015 | 0.0190 | 0.0200 | 0.0176 | 0.0200 | 286,337 | +0.00(+5.26%) |
Jun 29, 2015 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 18,108 | -0.00(-4.52%) |
Jun 26, 2015 | 0.0200 | 0.0200 | 0.0190 | 0.0199 | 100,546 | +0.00(+0.00%) |
Jun 25, 2015 | 0.0190 | 0.0199 | 0.0190 | 0.0199 | 52,073 | +0.00(+4.74%) |
Jun 24, 2015 | 0.0170 | 0.0194 | 0.0170 | 0.0190 | 58,333 | +0.00(+0.00%) |
Jun 23, 2015 | 0.0190 | 0.0194 | 0.0190 | 0.0190 | 13,000 | -0.00(-2.31%) |
Jun 22, 2015 | 0.0193 | 0.0194 | 0.0190 | 0.0194 | 49,285 | -0.00(-2.75%) |
Jun 19, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 | -0.00(-5.21%) |
Jun 18, 2015 | 0.0200 | 0.0219 | 0.0200 | 0.0211 | 58,950 | +0.00(+3.94%) |
Jun 17, 2015 | 0.0200 | 0.0219 | 0.0200 | 0.0203 | 162,265 | +0.00(+1.00%) |
Jun 16, 2015 | 0.0213 | 0.0222 | 0.0201 | 0.0201 | 82,575 | -0.00(-4.74%) |
Jun 15, 2015 | 0.0200 | 0.0211 | 0.0200 | 0.0211 | 41,816 | -0.00(-3.21%) |
Jun 12, 2015 | 0.0231 | 0.0250 | 0.0210 | 0.0218 | 177,595 | -0.00(-12.45%) |
Jun 11, 2015 | 0.0200 | 0.0249 | 0.0200 | 0.0249 | 87,000 | +0.00(+3.75%) |
Jun 10, 2015 | 0.0240 | 0.0240 | 0.0222 | 0.0240 | 82,799 | +0.00(+0.00%) |
Jun 09, 2015 | 0.0250 | 0.0250 | 0.0200 | 0.0240 | 95,970 | +0.00(+0.00%) |
Jun 08, 2015 | 0.0249 | 0.0249 | 0.0203 | 0.0240 | 111,481 | -0.00(-3.61%) |
Jun 05, 2015 | 0.0260 | 0.0260 | 0.0236 | 0.0249 | 24,900 | +0.00(+4.18%) |
Jun 04, 2015 | 0.0250 | 0.0260 | 0.0222 | 0.0239 | 139,933 | -0.00(-3.63%) |
Jun 03, 2015 | 0.0240 | 0.0260 | 0.0237 | 0.0248 | 121,279 | +0.00(+3.33%) |
Jun 02, 2015 | 0.0270 | 0.0270 | 0.0226 | 0.0240 | 119,933 | +0.00(+1.69%) |