Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 0.0109 | 0.0138 | 0.0102 | 0.0138 | 880,533 | +0.00(+6.54%) |
Oct 29, 2015 | 0.0155 | 0.0155 | 0.0100 | 0.0130 | 532,969 | -0.00(-16.13%) |
Oct 28, 2015 | 0.0160 | 0.0160 | 0.0107 | 0.0155 | 178,284 | -0.00(-6.06%) |
Oct 27, 2015 | 0.0161 | 0.0165 | 0.0161 | 0.0165 | 240,100 | +0.00(+2.48%) |
Oct 26, 2015 | 0.0175 | 0.0180 | 0.0161 | 0.0161 | 142,000 | -0.00(-8.00%) |
Oct 23, 2015 | 0.0180 | 0.0180 | 0.0175 | 0.0175 | 144,528 | +0.00(+4.17%) |
Oct 22, 2015 | 0.0170 | 0.0185 | 0.0168 | 0.0168 | 331,859 | +0.00(+3.38%) |
Oct 21, 2015 | 0.0155 | 0.0163 | 0.0155 | 0.0163 | 93,602 | -0.00(-4.69%) |
Oct 20, 2015 | 0.0160 | 0.0185 | 0.0155 | 0.0170 | 60,450 | +0.00(+3.96%) |
Oct 19, 2015 | 0.0166 | 0.0166 | 0.0155 | 0.0164 | 473,504 | -0.00(-11.35%) |
Oct 16, 2015 | 0.0175 | 0.0185 | 0.0166 | 0.0185 | 25,500 | +0.00(+8.82%) |
Oct 15, 2015 | 0.0185 | 0.0185 | 0.0170 | 0.0170 | 115,000 | -0.00(-10.53%) |
Oct 14, 2015 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 18,500 | +0.00(+0.00%) |
Oct 13, 2015 | 0.0150 | 0.0190 | 0.0150 | 0.0190 | 377,000 | -0.00(-5.00%) |
Oct 12, 2015 | 0.0141 | 0.0200 | 0.0141 | 0.0200 | 23,325 | +0.00(+0.00%) |
Oct 09, 2015 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 19,305 | +0.00(+30.72%) |
Oct 08, 2015 | 0.0165 | 0.0165 | 0.0141 | 0.0153 | 921,479 | -0.00(-15.00%) |
Oct 07, 2015 | 0.0180 | 0.0180 | 0.0141 | 0.0180 | 175,712 | +0.00(+0.00%) |
Oct 06, 2015 | 0.0140 | 0.0180 | 0.0140 | 0.0180 | 126,856 | +0.00(+0.00%) |
Oct 05, 2015 | 0.0185 | 0.0185 | 0.0160 | 0.0180 | 162,356 | +0.00(+4.35%) |
Oct 02, 2015 | 0.0150 | 0.0175 | 0.0150 | 0.0173 | 431,616 | +0.00(+19.79%) |
Oct 01, 2015 | 0.0130 | 0.0180 | 0.0121 | 0.0144 | 323,778 | +0.00(+18.52%) |
Sep 30, 2015 | 0.0110 | 0.0121 | 0.0110 | 0.0121 | 101,305 | +0.00(+10.45%) |
Sep 29, 2015 | 0.0129 | 0.0129 | 0.0110 | 0.0110 | 390,676 | -0.00(-0.45%) |
Sep 28, 2015 | 0.0163 | 0.0163 | 0.0100 | 0.0111 | 801,000 | -0.00(-21.07%) |
Sep 25, 2015 | 0.0151 | 0.0152 | 0.0140 | 0.0140 | 176,447 | -0.00(-13.58%) |
Sep 24, 2015 | 0.0164 | 0.0170 | 0.0143 | 0.0162 | 567,375 | +0.00(+8.00%) |
Sep 23, 2015 | 0.0180 | 0.0180 | 0.0140 | 0.0150 | 811,593 | -0.00(-21.05%) |
Sep 22, 2015 | 0.0185 | 0.0190 | 0.0184 | 0.0190 | 67,800 | -0.00(-4.52%) |
Sep 21, 2015 | 0.0185 | 0.0199 | 0.0184 | 0.0199 | 81,900 | -0.00(-5.24%) |
Sep 18, 2015 | 0.0183 | 0.0210 | 0.0183 | 0.0210 | 2,800 | +0.00(+0.00%) |
Sep 17, 2015 | 0.0207 | 0.0210 | 0.0193 | 0.0210 | 74,900 | +0.00(+15.38%) |
Sep 16, 2015 | 0.0181 | 0.0182 | 0.0153 | 0.0182 | 637,800 | +0.00(+3.41%) |
Sep 15, 2015 | 0.0183 | 0.0185 | 0.0176 | 0.0176 | 836,785 | -0.00(-4.35%) |
Sep 14, 2015 | 0.0185 | 0.0229 | 0.0182 | 0.0184 | 225,500 | -0.00(-11.96%) |
Sep 11, 2015 | 0.0184 | 0.0209 | 0.0180 | 0.0209 | 46,100 | +0.00(+15.47%) |
Sep 10, 2015 | 0.0210 | 0.0210 | 0.0180 | 0.0181 | 200,300 | -0.00(-11.71%) |
Sep 09, 2015 | 0.0195 | 0.0205 | 0.0195 | 0.0205 | 844,674 | +0.00(+4.59%) |
Sep 08, 2015 | 0.0196 | 0.0199 | 0.0186 | 0.0196 | 236,468 | +0.00(+1.03%) |
Sep 04, 2015 | 0.0194 | 0.0194 | 0.0194 | 0 | -0.00(-11.01%) | |
Sep 03, 2015 | 0.0204 | 0.0218 | 0.0192 | 0.0218 | 167,200 | +0.00(+9.00%) |
Sep 02, 2015 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 222,000 | -0.00(-1.96%) |
Sep 01, 2015 | 0.0190 | 0.0204 | 0.0181 | 0.0204 | 60,500 | +0.00(+2.00%) |
Aug 31, 2015 | 0.0196 | 0.0200 | 0.0181 | 0.0200 | 150,400 | +0.00(+0.00%) |
Aug 28, 2015 | 0.0203 | 0.0203 | 0.0180 | 0.0200 | 56,600 | -0.00(-6.54%) |
Aug 27, 2015 | 0.0185 | 0.0216 | 0.0185 | 0.0214 | 376,065 | +0.00(+12.63%) |
Aug 26, 2015 | 0.0220 | 0.0237 | 0.0180 | 0.0190 | 854,851 | -0.00(-13.64%) |
Aug 25, 2015 | 0.0230 | 0.0244 | 0.0220 | 0.0220 | 56,404 | -0.00(-4.35%) |
Aug 24, 2015 | 0.0271 | 0.0280 | 0.0227 | 0.0230 | 463,440 | -0.00(-8.00%) |
Aug 21, 2015 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 279,746 | +0.01(+31.58%) |
Aug 20, 2015 | 0.0205 | 0.0219 | 0.0190 | 0.0190 | 398,061 | -0.00(-7.32%) |
Aug 19, 2015 | 0.0220 | 0.0230 | 0.0203 | 0.0205 | 242,600 | -0.00(-6.82%) |
Aug 18, 2015 | 0.0210 | 0.0247 | 0.0210 | 0.0220 | 170,647 | -0.00(-2.22%) |
Aug 17, 2015 | 0.0210 | 0.0248 | 0.0210 | 0.0225 | 69,100 | +0.00(+0.00%) |
Aug 14, 2015 | 0.0210 | 0.0244 | 0.0210 | 0.0225 | 98,250 | -0.00(-4.26%) |
Aug 13, 2015 | 0.0240 | 0.0240 | 0.0210 | 0.0235 | 224,425 | +0.00(+6.33%) |
Aug 12, 2015 | 0.0230 | 0.0240 | 0.0215 | 0.0221 | 183,981 | -0.00(-11.60%) |
Aug 11, 2015 | 0.0215 | 0.0254 | 0.0215 | 0.0250 | 34,800 | +0.00(+4.17%) |
Aug 10, 2015 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 293,758 | -0.00(-6.25%) |
Aug 07, 2015 | 0.0280 | 0.0280 | 0.0230 | 0.0256 | 541,222 | -0.00(-6.91%) |
Aug 06, 2015 | 0.0290 | 0.0420 | 0.0211 | 0.0275 | 2,146,099 | +0.00(+19.57%) |
Aug 05, 2015 | 0.0252 | 0.0252 | 0.0220 | 0.0230 | 990,302 | -0.00(-8.73%) |
Aug 04, 2015 | 0.0270 | 0.0290 | 0.0251 | 0.0252 | 710,670 | -0.00(-6.67%) |