Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 0.0060 | 0.0062 | 0.0057 | 0.0057 | 1,076,481 | -0.00(-5.00%) |
May 28, 2015 | 0.0050 | 0.0068 | 0.0050 | 0.0060 | 4,550,287 | +0.00(+20.00%) |
May 27, 2015 | 0.0053 | 0.0053 | 0.0048 | 0.0050 | 778,978 | +0.00(+0.00%) |
May 26, 2015 | 0.0051 | 0.0051 | 0.0044 | 0.0050 | 3,122,424 | -0.00(-1.96%) |
May 22, 2015 | 0.0051 | 0.0051 | 0.0051 | 0 | +0.00(+8.51%) | |
May 21, 2015 | 0.0050 | 0.0050 | 0.0043 | 0.0047 | 5,569,508 | -0.00(-6.00%) |
May 20, 2015 | 0.0047 | 0.0057 | 0.0040 | 0.0050 | 1,656,436 | +0.00(+6.38%) |
May 19, 2015 | 0.0048 | 0.0051 | 0.0043 | 0.0047 | 5,948,810 | -0.00(-4.08%) |
May 18, 2015 | 0.0058 | 0.0058 | 0.0048 | 0.0049 | 4,342,189 | -0.00(-16.95%) |
May 15, 2015 | 0.0054 | 0.0059 | 0.0054 | 0.0059 | 2,126,550 | +0.00(+0.00%) |
May 14, 2015 | 0.0052 | 0.0060 | 0.0052 | 0.0059 | 5,272,212 | +0.00(+5.92%) |
May 13, 2015 | 0.0060 | 0.0060 | 0.0051 | 0.0056 | 4,866,500 | -0.00(-2.28%) |
May 12, 2015 | 0.0060 | 0.0062 | 0.0056 | 0.0057 | 2,929,738 | -0.00(-8.06%) |
May 11, 2015 | 0.0059 | 0.0065 | 0.0059 | 0.0062 | 1,781,300 | +0.00(+5.08%) |
May 08, 2015 | 0.0062 | 0.0065 | 0.0059 | 0.0059 | 1,451,280 | -0.00(-1.67%) |
May 07, 2015 | 0.0064 | 0.0064 | 0.0055 | 0.0060 | 3,121,050 | -0.00(-2.91%) |
May 06, 2015 | 0.0065 | 0.0065 | 0.0058 | 0.0062 | 1,925,762 | -0.00(-4.92%) |
May 05, 2015 | 0.0069 | 0.0069 | 0.0060 | 0.0065 | 2,283,760 | -0.00(-4.41%) |
May 04, 2015 | 0.0068 | 0.0068 | 0.0062 | 0.0068 | 1,577,200 | +0.00(+3.03%) |
May 01, 2015 | 0.0070 | 0.0070 | 0.0065 | 0.0066 | 1,187,730 | -0.00(-3.93%) |
Apr 30, 2015 | 0.0071 | 0.0075 | 0.0066 | 0.0069 | 1,441,828 | -0.00(-1.86%) |
Apr 29, 2015 | 0.0071 | 0.0076 | 0.0068 | 0.0070 | 1,445,956 | +0.00(+0.00%) |
Apr 28, 2015 | 0.0076 | 0.0076 | 0.0070 | 0.0070 | 733,900 | +0.00(+0.00%) |
Apr 27, 2015 | 0.0080 | 0.0084 | 0.0067 | 0.0070 | 1,870,217 | +0.00(+0.00%) |
Apr 24, 2015 | 0.0066 | 0.0089 | 0.0066 | 0.0070 | 5,353,737 | +0.00(+0.00%) |
Apr 23, 2015 | 0.0069 | 0.0074 | 0.0064 | 0.0070 | 6,630,720 | +0.00(+0.00%) |
Apr 22, 2015 | 0.0065 | 0.0070 | 0.0060 | 0.0070 | 3,177,173 | +0.00(+12.90%) |
Apr 21, 2015 | 0.0066 | 0.0070 | 0.0062 | 0.0062 | 3,014,025 | -0.00(-6.06%) |
Apr 20, 2015 | 0.0070 | 0.0079 | 0.0066 | 0.0066 | 1,690,498 | -0.00(-5.71%) |
Apr 17, 2015 | 0.0070 | 0.0075 | 0.0061 | 0.0070 | 2,480,056 | -0.00(-6.67%) |
Apr 16, 2015 | 0.0079 | 0.0079 | 0.0070 | 0.0075 | 2,411,451 | -0.00(-6.25%) |
Apr 15, 2015 | 0.0080 | 0.0080 | 0.0073 | 0.0080 | 1,448,262 | +0.00(+3.90%) |
Apr 14, 2015 | 0.0080 | 0.0080 | 0.0073 | 0.0077 | 2,001,902 | -0.00(-3.75%) |
Apr 13, 2015 | 0.0078 | 0.0082 | 0.0076 | 0.0080 | 3,162,729 | -0.00(-5.88%) |
Apr 10, 2015 | 0.0090 | 0.0090 | 0.0084 | 0.0085 | 1,896,422 | +0.00(+0.00%) |
Apr 09, 2015 | 0.0070 | 0.0095 | 0.0070 | 0.0085 | 4,773,596 | -0.00(-6.59%) |
Apr 08, 2015 | 0.0089 | 0.0094 | 0.0087 | 0.0091 | 992,500 | +0.00(+4.60%) |
Apr 07, 2015 | 0.0080 | 0.0088 | 0.0079 | 0.0087 | 2,490,548 | +0.00(+8.21%) |
Apr 06, 2015 | 0.0085 | 0.0090 | 0.0075 | 0.0080 | 2,756,166 | -0.00(-5.41%) |
Apr 02, 2015 | 0.0085 | 0.0085 | 0.0085 | 0 | -0.00(-3.41%) | |
Apr 01, 2015 | 0.0094 | 0.0094 | 0.0086 | 0.0088 | 2,874,669 | -0.00(-5.07%) |
Mar 31, 2015 | 0.0095 | 0.0099 | 0.0089 | 0.0093 | 1,643,742 | -0.00(-2.42%) |
Mar 30, 2015 | 0.0100 | 0.0100 | 0.0090 | 0.0095 | 2,795,250 | -0.00(-1.04%) |
Mar 27, 2015 | 0.0100 | 0.0101 | 0.0093 | 0.0096 | 2,590,882 | -0.00(-4.00%) |
Mar 26, 2015 | 0.0110 | 0.0092 | 0.0100 | 7,261,288 | +0.00(+1.01%) | |
Mar 25, 2015 | 0.0105 | 0.0110 | 0.0091 | 0.0099 | 6,977,320 | -0.00(-1.00%) |
Mar 24, 2015 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 7,856,954 | -0.00(-9.09%) |
Mar 23, 2015 | 0.0112 | 0.0120 | 0.0101 | 0.0110 | 2,541,237 | -0.00(-1.79%) |
Mar 20, 2015 | 0.0110 | 0.0112 | 0.0100 | 0.0112 | 1,440,594 | +0.00(+6.67%) |
Mar 19, 2015 | 0.0114 | 0.0114 | 0.0101 | 0.0105 | 712,215 | -0.00(-7.89%) |
Mar 18, 2015 | 0.0114 | 0.0114 | 0.0104 | 0.0114 | 1,985,853 | +0.00(+0.00%) |
Mar 17, 2015 | 0.0127 | 0.0127 | 0.0108 | 0.0114 | 3,639,192 | -0.00(-10.94%) |
Mar 16, 2015 | 0.0120 | 0.0130 | 0.0115 | 0.0128 | 1,466,346 | +0.00(+14.29%) |
Mar 13, 2015 | 0.0112 | 0.0123 | 0.0109 | 0.0112 | 2,307,637 | +0.00(+1.82%) |
Mar 12, 2015 | 0.0118 | 0.0128 | 0.0110 | 0.0110 | 2,397,925 | -0.00(-5.17%) |
Mar 11, 2015 | 0.0128 | 0.0129 | 0.0115 | 0.0116 | 2,810,647 | -0.00(-11.11%) |
Mar 10, 2015 | 0.0128 | 0.0131 | 0.0122 | 0.0131 | 1,268,190 | +0.00(+2.76%) |
Mar 09, 2015 | 0.0121 | 0.0170 | 0.0115 | 0.0127 | 9,812,183 | +0.00(+5.83%) |
Mar 06, 2015 | 0.0119 | 0.0130 | 0.0110 | 0.0120 | 4,449,235 | +0.00(+7.14%) |
Mar 05, 2015 | 0.0126 | 0.0130 | 0.0112 | 0.0112 | 6,571,989 | -0.00(-11.81%) |
Mar 04, 2015 | 0.0130 | 0.0130 | 0.0127 | 1,068,559 | -0.00(-2.31%) | |
Mar 03, 2015 | 0.0142 | 0.0142 | 0.0117 | 0.0130 | 5,962,423 | +0.00(+4.00%) |