Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 0.0063 | 0.0070 | 0.0054 | 0.0063 | 670,549 | +0.00(+0.00%) |
Sep 29, 2015 | 0.0072 | 0.0072 | 0.0050 | 0.0063 | 205,999 | -0.00(-11.27%) |
Sep 28, 2015 | 0.0055 | 0.0071 | 0.0054 | 0.0071 | 764,382 | +0.00(+20.34%) |
Sep 25, 2015 | 0.0059 | 0.0059 | 0.0053 | 0.0059 | 1,068,734 | -0.00(-1.67%) |
Sep 24, 2015 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 710,339 | +0.00(+0.00%) |
Sep 23, 2015 | 0.0071 | 0.0071 | 0.0056 | 0.0060 | 490,000 | -0.00(-15.49%) |
Sep 22, 2015 | 0.0064 | 0.0071 | 0.0064 | 0.0071 | 77,000 | -0.00(-1.39%) |
Sep 21, 2015 | 0.0071 | 0.0072 | 0.0067 | 0.0072 | 352,000 | +0.00(+1.41%) |
Sep 18, 2015 | 0.0072 | 0.0072 | 0.0061 | 0.0071 | 1,035,107 | +0.00(+4.41%) |
Sep 17, 2015 | 0.0072 | 0.0072 | 0.0059 | 0.0068 | 309,022 | +0.00(+0.00%) |
Sep 16, 2015 | 0.0063 | 0.0075 | 0.0055 | 0.0068 | 1,149,500 | +0.00(+9.68%) |
Sep 15, 2015 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 90,000 | -0.00(-10.14%) |
Sep 14, 2015 | 0.0057 | 0.0069 | 0.0057 | 0.0069 | 114,000 | -0.00(-6.76%) |
Sep 11, 2015 | 0.0050 | 0.0074 | 0.0050 | 0.0074 | 6,500 | +0.00(+19.35%) |
Sep 10, 2015 | 0.0063 | 0.0063 | 0.0054 | 0.0062 | 406,000 | -0.00(-12.68%) |
Sep 09, 2015 | 0.0074 | 0.0074 | 0.0063 | 0.0071 | 177,000 | +0.00(+2.90%) |
Sep 08, 2015 | 0.0065 | 0.0070 | 0.0055 | 0.0069 | 713,500 | +0.00(+6.15%) |
Sep 04, 2015 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+3.17%) | |
Sep 03, 2015 | 0.0064 | 0.0065 | 0.0056 | 0.0063 | 1,253,500 | -0.00(-12.50%) |
Sep 02, 2015 | 0.0065 | 0.0072 | 0.0060 | 0.0072 | 516,000 | -0.00(-1.37%) |
Sep 01, 2015 | 0.0074 | 0.0074 | 0.0069 | 0.0073 | 110,000 | +0.00(+5.80%) |
Aug 31, 2015 | 0.0056 | 0.0069 | 0.0056 | 0.0069 | 214,500 | -0.00(-6.76%) |
Aug 28, 2015 | 0.0075 | 0.0075 | 0.0056 | 0.0074 | 22,200 | +0.00(+0.00%) |
Aug 27, 2015 | 0.0074 | 0.0075 | 0.0056 | 0.0074 | 654,500 | +0.00(+8.82%) |
Aug 26, 2015 | 0.0060 | 0.0068 | 0.0060 | 0.0068 | 82,000 | +0.00(+7.94%) |
Aug 25, 2015 | 0.0075 | 0.0075 | 0.0059 | 0.0063 | 2,468,000 | -0.00(-16.00%) |
Aug 24, 2015 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 2,000 | +0.00(+0.00%) |
Aug 21, 2015 | 0.0071 | 0.0077 | 0.0071 | 0.0075 | 254,000 | +0.00(+0.00%) |
Aug 20, 2015 | 0.0077 | 0.0077 | 0.0072 | 0.0075 | 65,000 | +0.00(+1.35%) |
Aug 19, 2015 | 0.0077 | 0.0077 | 0.0062 | 0.0074 | 12,720 | +0.00(+0.00%) |
Aug 18, 2015 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 900 | -0.00(-1.33%) |
Aug 17, 2015 | 0.0078 | 0.0078 | 0.0075 | 0.0075 | 7,000 | +0.00(+8.70%) |
Aug 14, 2015 | 0.0084 | 0.0084 | 0.0061 | 0.0069 | 2,847,809 | -0.00(-9.21%) |
Aug 13, 2015 | 0.0080 | 0.0084 | 0.0070 | 0.0076 | 1,484,500 | -0.00(-7.32%) |
Aug 12, 2015 | 0.0081 | 0.0084 | 0.0067 | 0.0082 | 61,500 | +0.00(+17.14%) |
Aug 11, 2015 | 0.0080 | 0.0081 | 0.0065 | 0.0070 | 989,700 | -0.00(-14.63%) |
Aug 10, 2015 | 0.0074 | 0.0082 | 0.0066 | 0.0082 | 2,169,000 | +0.00(+0.00%) |
Aug 07, 2015 | 0.0065 | 0.0084 | 0.0065 | 0.0082 | 3,060,191 | +0.00(+1.23%) |
Aug 06, 2015 | 0.0062 | 0.0081 | 0.0060 | 0.0081 | 595,573 | +0.00(+1.25%) |
Aug 05, 2015 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,000 | +0.00(+0.00%) |
Aug 04, 2015 | 0.0080 | 0.0081 | 0.0060 | 0.0080 | 719,500 | +0.00(+1.27%) |
Aug 03, 2015 | 0.0068 | 0.0079 | 0.0063 | 0.0079 | 1,000,209 | +0.00(+0.00%) |
Jul 31, 2015 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 11,300 | +0.00(+3.95%) |
Jul 30, 2015 | 0.0074 | 0.0076 | 0.0072 | 0.0076 | 1,464,000 | +0.00(+5.56%) |
Jul 29, 2015 | 0.0063 | 0.0072 | 0.0063 | 0.0072 | 614,005 | +0.00(+0.00%) |
Jul 28, 2015 | 0.0070 | 0.0072 | 0.0062 | 0.0072 | 958,000 | +0.00(+2.86%) |
Jul 27, 2015 | 0.0061 | 0.0070 | 0.0061 | 0.0070 | 180,000 | +0.00(+0.00%) |
Jul 24, 2015 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 93,000 | -0.00(-5.41%) |
Jul 23, 2015 | 0.0060 | 0.0074 | 0.0060 | 0.0074 | 14,000 | +0.00(+2.78%) |
Jul 22, 2015 | 0.0076 | 0.0076 | 0.0059 | 0.0072 | 812,000 | -0.00(-5.26%) |
Jul 21, 2015 | 0.0070 | 0.0076 | 0.0052 | 0.0076 | 5,217,904 | +0.00(+8.57%) |
Jul 20, 2015 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 163,000 | +0.00(+4.48%) |
Jul 17, 2015 | 0.0060 | 0.0069 | 0.0059 | 0.0067 | 1,065,568 | -0.00(-11.84%) |
Jul 16, 2015 | 0.0070 | 0.0076 | 0.0070 | 0.0076 | 21,000 | +0.00(+16.92%) |
Jul 15, 2015 | 0.0072 | 0.0076 | 0.0063 | 0.0065 | 975,000 | -0.00(-7.14%) |
Jul 14, 2015 | 0.0080 | 0.0080 | 0.0062 | 0.0070 | 4,283,900 | +0.00(+4.48%) |
Jul 13, 2015 | 0.0010 | 0.0067 | 0.0065 | 0.0067 | 1,849,000 | +0.00(+1.52%) |
Jul 10, 2015 | 0.0071 | 0.0071 | 0.0055 | 0.0066 | 687,400 | -0.00(-7.04%) |
Jul 09, 2015 | 0.0077 | 0.0077 | 0.0055 | 0.0071 | 3,357,000 | +0.00(+7.58%) |
Jul 08, 2015 | 0.0100 | 0.0100 | 0.0065 | 0.0066 | 2,875,350 | -0.00(-15.38%) |
Jul 07, 2015 | 0.0068 | 0.0078 | 0.0066 | 0.0078 | 797,000 | +0.00(+0.00%) |
Jul 06, 2015 | 0.0070 | 0.0079 | 0.0069 | 0.0078 | 328,000 | -0.00(-1.27%) |
Jul 02, 2015 | 0.0079 | 0.0079 | 0.0079 | 0 | +0.00(+0.00%) |