Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2015 | 0.0680 | 0.0705 | 0.0680 | 0.0705 | 9,200 | +0.00(+6.82%) |
Apr 30, 2015 | 0.0680 | 0.0680 | 0.0630 | 0.0660 | 123,500 | -0.00(-2.94%) |
Apr 29, 2015 | 0.0679 | 0.0680 | 0.0679 | 0.0680 | 31,000 | +0.01(+8.80%) |
Apr 28, 2015 | 0.0625 | 0.0650 | 0.0625 | 0.0625 | 58,500 | -0.00(-3.70%) |
Apr 27, 2015 | 0.0626 | 0.0719 | 0.0625 | 0.0649 | 261,000 | -0.00(-1.67%) |
Apr 24, 2015 | 0.0560 | 0.0700 | 0.0560 | 0.0660 | 142,950 | +0.00(+1.93%) |
Apr 23, 2015 | 0.0699 | 0.0699 | 0.0641 | 0.0648 | 188,878 | -0.00(-0.38%) |
Apr 22, 2015 | 0.0655 | 0.0699 | 0.0650 | 0.0650 | 55,822 | -0.01(-7.14%) |
Apr 21, 2015 | 0.0750 | 0.0760 | 0.0640 | 0.0700 | 222,950 | -0.00(-6.67%) |
Apr 20, 2015 | 0.0790 | 0.0790 | 0.0701 | 0.0750 | 127,678 | +0.00(+2.74%) |
Apr 17, 2015 | 0.0800 | 0.0800 | 0.0730 | 0.0730 | 37,675 | -0.01(-8.75%) |
Apr 16, 2015 | 0.0790 | 0.0800 | 0.0700 | 0.0800 | 483,247 | +0.01(+6.67%) |
Apr 15, 2015 | 0.0715 | 0.0771 | 0.0715 | 0.0750 | 285,999 | +0.00(+7.14%) |
Apr 14, 2015 | 0.0660 | 0.0700 | 0.0650 | 0.0700 | 83,140 | +0.01(+12.18%) |
Apr 13, 2015 | 0.0700 | 0.0700 | 0.0621 | 0.0624 | 41,850 | -0.01(-10.73%) |
Apr 10, 2015 | 0.0699 | 0.0700 | 0.0688 | 0.0699 | 94,000 | +0.00(+1.90%) |
Apr 09, 2015 | 0.0730 | 0.0730 | 0.0600 | 0.0686 | 310,035 | -0.01(-8.53%) |
Apr 08, 2015 | 0.0645 | 0.0761 | 0.0640 | 0.0750 | 541,618 | +0.01(+17.00%) |
Apr 07, 2015 | 0.0630 | 0.0689 | 0.0630 | 0.0641 | 75,200 | +0.00(+0.00%) |
Apr 06, 2015 | 0.0599 | 0.0642 | 0.0590 | 0.0641 | 249,925 | +0.01(+16.55%) |
Apr 02, 2015 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.01(+12.94%) |