Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 0.0070 | 0.0080 | 0.0067 | 0.0078 | 1,317,236 | +0.00(+5.41%) |
Apr 29, 2015 | 0.0072 | 0.0076 | 0.0070 | 0.0074 | 2,070,563 | -0.00(-1.33%) |
Apr 28, 2015 | 0.0075 | 0.0078 | 0.0074 | 0.0075 | 1,853,252 | +0.00(+2.74%) |
Apr 27, 2015 | 0.0088 | 0.0088 | 0.0071 | 0.0073 | 2,232,113 | -0.00(-2.67%) |
Apr 24, 2015 | 0.0097 | 0.0097 | 0.0070 | 0.0075 | 2,643,200 | -0.00(-8.54%) |
Apr 23, 2015 | 0.0100 | 0.0100 | 0.0082 | 0.0082 | 1,362,853 | -0.00(-5.75%) |
Apr 22, 2015 | 0.0091 | 0.0096 | 0.0085 | 0.0087 | 995,057 | -0.00(-1.14%) |
Apr 21, 2015 | 0.0100 | 0.0100 | 0.0088 | 0.0088 | 1,033,039 | -0.00(-12.00%) |
Apr 20, 2015 | 0.0114 | 0.0115 | 0.0095 | 0.0100 | 2,409,700 | +0.00(+3.09%) |
Apr 17, 2015 | 0.0089 | 0.0120 | 0.0089 | 0.0097 | 3,453,925 | +0.00(+8.99%) |
Apr 16, 2015 | 0.0128 | 0.0128 | 0.0070 | 0.0089 | 2,850,797 | -0.00(-11.00%) |
Apr 15, 2015 | 0.0074 | 0.0149 | 0.0074 | 0.0100 | 4,572,237 | +0.00(+58.73%) |
Apr 14, 2015 | 0.0070 | 0.0080 | 0.0060 | 0.0063 | 2,390,435 | +0.00(+6.78%) |
Apr 13, 2015 | 0.0044 | 0.0059 | 0.0044 | 0.0059 | 3,165,083 | +0.00(+18.00%) |
Apr 10, 2015 | 0.0054 | 0.0054 | 0.0048 | 0.0050 | 3,009,945 | -0.00(-7.41%) |
Apr 09, 2015 | 0.0045 | 0.0059 | 0.0040 | 0.0054 | 4,785,150 | +0.00(+20.00%) |
Apr 08, 2015 | 0.0043 | 0.0045 | 0.0040 | 0.0045 | 1,564,343 | +0.00(+0.00%) |
Apr 07, 2015 | 0.0049 | 0.0049 | 0.0045 | 0.0045 | 2,127,198 | -0.00(-4.26%) |
Apr 06, 2015 | 0.0040 | 0.0048 | 0.0040 | 0.0047 | 3,434,516 | +0.00(+17.50%) |
Apr 02, 2015 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-20.00%) | |
Apr 01, 2015 | 0.0040 | 0.0050 | 0.0039 | 0.0050 | 2,290,786 | +0.00(+25.00%) |
Mar 31, 2015 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 1,497,499 | -0.00(-20.00%) |
Mar 30, 2015 | 0.0038 | 0.0055 | 0.0036 | 0.0050 | 3,962,778 | +0.00(+38.89%) |
Mar 27, 2015 | 0.0050 | 0.0055 | 0.0036 | 0.0036 | 6,672,755 | -0.00(-28.00%) |
Mar 26, 2015 | 0.0053 | 0.0060 | 0.0050 | 0.0050 | 4,901,249 | -0.00(-16.67%) |
Mar 25, 2015 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 4,014,850 | -0.00(-7.69%) |
Mar 24, 2015 | 0.0069 | 0.0069 | 0.0060 | 0.0065 | 2,168,801 | -0.00(-7.14%) |
Mar 23, 2015 | 0.0077 | 0.0080 | 0.0060 | 0.0070 | 6,213,998 | -0.00(-12.50%) |
Mar 20, 2015 | 0.0083 | 0.0083 | 0.0076 | 0.0080 | 3,211,515 | -0.00(-3.61%) |
Mar 19, 2015 | 0.0090 | 0.0090 | 0.0082 | 0.0083 | 349,250 | +0.00(+1.22%) |
Mar 18, 2015 | 0.0090 | 0.0090 | 0.0080 | 0.0082 | 1,503,834 | -0.00(-8.89%) |
Mar 17, 2015 | 0.0085 | 0.0100 | 0.0072 | 0.0090 | 6,103,403 | +0.00(+5.88%) |
Mar 16, 2015 | 0.0140 | 0.0140 | 0.0075 | 0.0085 | 8,515,653 | -0.00(-15.00%) |
Mar 13, 2015 | 0.0135 | 0.0140 | 0.0090 | 0.0100 | 8,705,141 | -0.00(-25.37%) |
Mar 12, 2015 | 0.0170 | 0.0180 | 0.0125 | 0.0134 | 4,600,416 | -0.00(-21.18%) |
Mar 11, 2015 | 0.0210 | 0.0210 | 0.0165 | 0.0170 | 1,376,160 | -0.00(-8.11%) |
Mar 10, 2015 | 0.0160 | 0.0200 | 0.0150 | 0.0185 | 1,544,457 | +0.00(+33.09%) |
Mar 09, 2015 | 0.0130 | 0.0150 | 0.0130 | 0.0139 | 1,164,336 | +0.00(+6.92%) |
Mar 06, 2015 | 0.0124 | 0.0155 | 0.0118 | 0.0130 | 2,643,256 | +0.00(+4.00%) |
Mar 05, 2015 | 0.0135 | 0.0140 | 0.0120 | 0.0125 | 2,355,356 | -0.00(-10.71%) |
Mar 04, 2015 | 0.0143 | 0.0135 | 0.0140 | 2,977,459 | +0.00(+3.70%) | |
Mar 03, 2015 | 0.0170 | 0.0170 | 0.0130 | 0.0135 | 2,799,331 | -0.00(-10.00%) |
Mar 02, 2015 | 0.0160 | 0.0199 | 0.0125 | 0.0150 | 3,373,345 | -0.00(-9.09%) |
Feb 27, 2015 | 0.0161 | 0.0175 | 0.0135 | 0.0165 | 5,440,962 | -0.00(-2.94%) |
Feb 26, 2015 | 0.0200 | 0.0200 | 0.0150 | 0.0170 | 9,560,409 | -0.00(-10.53%) |
Feb 25, 2015 | 0.0250 | 0.0250 | 0.0175 | 0.0190 | 7,320,395 | -0.01(-24.00%) |
Feb 24, 2015 | 0.0280 | 0.0280 | 0.0240 | 0.0250 | 1,499,475 | -0.00(-8.76%) |
Feb 23, 2015 | 0.0200 | 0.0290 | 0.0200 | 0.0274 | 3,192,095 | +0.01(+40.51%) |
Feb 20, 2015 | 0.0275 | 0.0275 | 0.0170 | 0.0195 | 6,489,189 | -0.01(-26.42%) |
Feb 19, 2015 | 0.0319 | 0.0320 | 0.0265 | 0.0265 | 3,377,413 | -0.01(-18.21%) |
Feb 18, 2015 | 0.0348 | 0.0355 | 0.0320 | 0.0324 | 1,833,137 | -0.00(-7.16%) |
Feb 17, 2015 | 0.0377 | 0.0395 | 0.0349 | 0.0349 | 841,114 | -0.00(-5.42%) |
Feb 13, 2015 | 0.0369 | 0.0369 | 0.0369 | 0 | -0.00(-0.27%) | |
Feb 12, 2015 | 0.0360 | 0.0385 | 0.0360 | 0.0370 | 704,206 | +0.00(+0.00%) |
Feb 11, 2015 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 375,503 | +0.00(+1.23%) |
Feb 10, 2015 | 0.0380 | 0.0380 | 0.0350 | 0.0365 | 736,545 | -0.00(-3.82%) |
Feb 09, 2015 | 0.0370 | 0.0390 | 0.0370 | 0.0380 | 173,714 | -0.00(-2.31%) |
Feb 06, 2015 | 0.0395 | 0.0400 | 0.0351 | 0.0389 | 623,200 | -0.00(-0.26%) |
Feb 05, 2015 | 0.0383 | 0.0405 | 0.0380 | 0.0390 | 1,518,181 | +0.00(+5.41%) |
Feb 04, 2015 | 0.0375 | 0.0375 | 0.0351 | 0.0370 | 381,005 | -0.00(-1.33%) |
Feb 03, 2015 | 0.0395 | 0.0410 | 0.0355 | 0.0375 | 1,569,860 | -0.00(-5.06%) |