Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 0.0700 | 0.0769 | 0.0668 | 0.0750 | 83,143 | +0.00(+4.31%) |
Jul 30, 2015 | 0.0588 | 0.0719 | 0.0588 | 0.0719 | 162,270 | +0.01(+15.78%) |
Jul 29, 2015 | 0.0685 | 0.0685 | 0.0621 | 0.0621 | 122,000 | -0.00(-3.42%) |
Jul 28, 2015 | 0.0537 | 0.0643 | 0.0520 | 0.0643 | 188,850 | +0.01(+14.62%) |
Jul 27, 2015 | 0.0600 | 0.0619 | 0.0551 | 0.0561 | 104,050 | -0.00(-6.50%) |
Jul 24, 2015 | 0.0677 | 0.0678 | 0.0600 | 0.0600 | 209,133 | -0.00(-0.33%) |
Jul 23, 2015 | 0.0750 | 0.0750 | 0.0602 | 0.0602 | 89,085 | -0.01(-12.75%) |
Jul 22, 2015 | 0.0750 | 0.0750 | 0.0625 | 0.0690 | 402,100 | +0.00(+1.47%) |
Jul 21, 2015 | 0.0597 | 0.0680 | 0.0597 | 0.0680 | 1,202,506 | +0.01(+12.58%) |
Jul 20, 2015 | 0.0589 | 0.0604 | 0.0500 | 0.0604 | 296,300 | +0.01(+20.80%) |
Jul 17, 2015 | 0.0524 | 0.0538 | 0.0500 | 0.0500 | 93,000 | -0.00(-3.85%) |
Jul 16, 2015 | 0.0501 | 0.0560 | 0.0501 | 0.0520 | 70,430 | -0.00(-7.14%) |
Jul 15, 2015 | 0.0566 | 0.0566 | 0.0522 | 0.0560 | 83,700 | -0.00(-2.27%) |
Jul 14, 2015 | 0.0550 | 0.0573 | 0.0501 | 0.0573 | 197,000 | +0.00(+4.56%) |
Jul 13, 2015 | 0.0568 | 0.0600 | 0.0501 | 0.0548 | 100,480 | -0.00(-5.03%) |
Jul 10, 2015 | 0.0460 | 0.0577 | 0.0450 | 0.0577 | 270,242 | +0.01(+27.94%) |
Jul 09, 2015 | 0.0603 | 0.0603 | 0.0425 | 0.0451 | 486,000 | -0.01(-21.70%) |
Jul 08, 2015 | 0.0501 | 0.0576 | 0.0501 | 0.0576 | 104,142 | +0.01(+13.16%) |
Jul 07, 2015 | 0.0625 | 0.0630 | 0.0509 | 0.0509 | 177,500 | -0.02(-24.03%) |
Jul 06, 2015 | 0.0625 | 0.0670 | 0.0600 | 0.0670 | 136,200 | +0.00(+3.08%) |
Jul 02, 2015 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+4.00%) | |
Jul 01, 2015 | 0.0740 | 0.0740 | 0.0625 | 0.0625 | 206,700 | -0.00(-3.85%) |
Jun 30, 2015 | 0.0660 | 0.0664 | 0.0650 | 0.0650 | 183,500 | -0.00(-5.11%) |
Jun 29, 2015 | 0.0760 | 0.0760 | 0.0625 | 0.0685 | 325,099 | -0.01(-8.67%) |
Jun 26, 2015 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 84,700 | -0.00(-2.98%) |
Jun 25, 2015 | 0.0749 | 0.0820 | 0.0749 | 0.0773 | 46,000 | +0.00(+2.38%) |
Jun 24, 2015 | 0.0820 | 0.0820 | 0.0746 | 0.0755 | 223,250 | -0.00(-5.63%) |
Jun 23, 2015 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 260,455 | -0.00(-3.61%) |
Jun 22, 2015 | 0.0881 | 0.0881 | 0.0801 | 0.0830 | 273,677 | +0.00(+3.62%) |
Jun 19, 2015 | 0.0853 | 0.0876 | 0.0801 | 0.0801 | 196,717 | -0.01(-6.86%) |
Jun 18, 2015 | 0.0861 | 0.0861 | 0.0839 | 0.0860 | 113,650 | +0.01(+7.50%) |
Jun 17, 2015 | 0.0800 | 0.0840 | 0.0800 | 0.0800 | 52,113 | +0.00(+0.00%) |
Jun 16, 2015 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 25,290 | +0.00(+0.00%) |
Jun 15, 2015 | 0.0840 | 0.0840 | 0.0791 | 0.0800 | 206,565 | -0.00(-3.26%) |
Jun 12, 2015 | 0.0840 | 0.0840 | 0.0825 | 0.0827 | 843,830 | +0.00(+0.24%) |
Jun 11, 2015 | 0.0833 | 0.0860 | 0.0792 | 0.0825 | 412,866 | +0.00(+1.85%) |
Jun 10, 2015 | 0.0800 | 0.0867 | 0.0770 | 0.0810 | 312,196 | +0.00(+1.25%) |
Jun 09, 2015 | 0.0830 | 0.0830 | 0.0760 | 0.0800 | 511,561 | +0.00(+3.90%) |
Jun 08, 2015 | 0.0780 | 0.0780 | 0.0715 | 0.0770 | 1,311,636 | +0.00(+5.62%) |
Jun 05, 2015 | 0.0710 | 0.0730 | 0.0650 | 0.0729 | 310,394 | +0.00(+5.65%) |
Jun 04, 2015 | 0.0710 | 0.0710 | 0.0650 | 0.0690 | 369,041 | -0.00(-1.43%) |
Jun 03, 2015 | 0.0710 | 0.0710 | 0.0656 | 0.0700 | 136,300 | +0.00(+6.38%) |
Jun 02, 2015 | 0.0783 | 0.0783 | 0.0656 | 0.0658 | 500,137 | -0.01(-12.27%) |
Jun 01, 2015 | 0.0740 | 0.0800 | 0.0700 | 0.0750 | 259,079 | +0.00(+2.04%) |
May 29, 2015 | 0.0722 | 0.0810 | 0.0660 | 0.0735 | 1,068,543 | -0.01(-7.20%) |
May 28, 2015 | 0.0667 | 0.0850 | 0.0631 | 0.0792 | 4,870,654 | +0.01(+22.98%) |
May 27, 2015 | 0.0650 | 0.0670 | 0.0625 | 0.0644 | 231,925 | -0.00(-3.16%) |
May 26, 2015 | 0.0700 | 0.0700 | 0.0665 | 0.0665 | 29,500 | -0.00(-4.86%) |
May 22, 2015 | 0.0699 | 0.0699 | 0.0699 | 0 | +0.00(+4.80%) | |
May 21, 2015 | 0.0668 | 0.0668 | 0.0667 | 0.0667 | 20,000 | -0.00(-5.92%) |
May 20, 2015 | 0.0730 | 0.0730 | 0.0668 | 0.0709 | 53,900 | -0.00(-5.47%) |
May 19, 2015 | 0.0710 | 0.0750 | 0.0674 | 0.0750 | 24,350 | +0.00(+7.14%) |
May 18, 2015 | 0.0687 | 0.0700 | 0.0687 | 0.0700 | 51,500 | +0.00(+2.94%) |
May 15, 2015 | 0.0699 | 0.0699 | 0.0665 | 0.0680 | 62,525 | -0.00(-2.72%) |
May 14, 2015 | 0.0700 | 0.0700 | 0.0699 | 0.0699 | 11,000 | +0.00(+0.00%) |
May 13, 2015 | 0.0770 | 0.0770 | 0.0699 | 0.0699 | 107,800 | -0.00(-0.14%) |
May 12, 2015 | 0.0738 | 0.0738 | 0.0700 | 0.0700 | 3,700 | -0.01(-8.38%) |
May 11, 2015 | 0.0760 | 0.0764 | 0.0700 | 0.0764 | 160,012 | +0.00(+2.69%) |
May 08, 2015 | 0.0690 | 0.0745 | 0.0650 | 0.0744 | 275,116 | +0.00(+1.92%) |
May 07, 2015 | 0.0720 | 0.0730 | 0.0720 | 0.0730 | 14,990 | +0.00(+2.38%) |
May 06, 2015 | 0.0660 | 0.0713 | 0.0625 | 0.0713 | 111,000 | +0.01(+9.69%) |
May 05, 2015 | 0.0680 | 0.0690 | 0.0627 | 0.0650 | 44,600 | +0.00(+4.00%) |
May 04, 2015 | 0.0670 | 0.0670 | 0.0625 | 0.0625 | 26,646 | -0.01(-11.35%) |