Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 0.0060 | 0.0060 | 0.0057 | 0.0057 | 6,263,669 | +0.00(+0.00%) |
May 28, 2015 | 0.0058 | 0.0061 | 0.0057 | 0.0057 | 5,317,573 | -0.00(-1.72%) |
May 27, 2015 | 0.0062 | 0.0062 | 0.0058 | 0.0058 | 3,423,111 | -0.00(-3.33%) |
May 26, 2015 | 0.0062 | 0.0063 | 0.0059 | 0.0060 | 2,960,867 | -0.00(-3.23%) |
May 22, 2015 | 0.0062 | 0.0062 | 0.0062 | 0 | +0.00(+1.64%) | |
May 21, 2015 | 0.0062 | 0.0065 | 0.0058 | 0.0061 | 9,070,883 | -0.00(-1.61%) |
May 20, 2015 | 0.0063 | 0.0064 | 0.0060 | 0.0062 | 10,159,967 | +0.00(+0.00%) |
May 19, 2015 | 0.0065 | 0.0065 | 0.0061 | 0.0062 | 2,713,207 | -0.00(-1.59%) |
May 18, 2015 | 0.0064 | 0.0067 | 0.0062 | 0.0063 | 3,980,532 | +0.00(+0.00%) |
May 15, 2015 | 0.0062 | 0.0067 | 0.0061 | 0.0063 | 12,420,985 | +0.00(+0.00%) |
May 14, 2015 | 0.0069 | 0.0069 | 0.0062 | 0.0063 | 22,063,244 | -0.00(-10.00%) |
May 13, 2015 | 0.0073 | 0.0073 | 0.0069 | 0.0070 | 6,768,407 | +0.00(+0.00%) |
May 12, 2015 | 0.0073 | 0.0074 | 0.0069 | 0.0070 | 3,790,395 | +0.00(+0.00%) |
May 11, 2015 | 0.0069 | 0.0073 | 0.0068 | 0.0070 | 3,628,031 | +0.00(+1.45%) |
May 08, 2015 | 0.0070 | 0.0071 | 0.0067 | 0.0069 | 5,507,123 | -0.00(-1.43%) |
May 07, 2015 | 0.0073 | 0.0076 | 0.0065 | 0.0070 | 11,282,389 | -0.00(-7.89%) |
May 06, 2015 | 0.0075 | 0.0083 | 0.0074 | 0.0076 | 12,559,841 | +0.00(+1.33%) |
May 05, 2015 | 0.0087 | 0.0090 | 0.0068 | 0.0075 | 24,210,818 | -0.00(-11.76%) |
May 04, 2015 | 0.0078 | 0.0091 | 0.0075 | 0.0085 | 31,502,264 | +0.00(+10.39%) |
May 01, 2015 | 0.0076 | 0.0080 | 0.0074 | 0.0077 | 4,672,468 | +0.00(+1.32%) |
Apr 30, 2015 | 0.0074 | 0.0082 | 0.0070 | 0.0076 | 18,194,304 | +0.00(+4.11%) |
Apr 29, 2015 | 0.0071 | 0.0073 | 0.0069 | 0.0073 | 8,388,291 | +0.00(+2.82%) |
Apr 28, 2015 | 0.0079 | 0.0079 | 0.0068 | 0.0071 | 4,637,073 | -0.00(-5.33%) |
Apr 27, 2015 | 0.0077 | 0.0095 | 0.0072 | 0.0075 | 29,824,768 | -0.00(-1.32%) |
Apr 24, 2015 | 0.0066 | 0.0078 | 0.0065 | 0.0076 | 36,035,188 | +0.00(+18.75%) |
Apr 23, 2015 | 0.0062 | 0.0064 | 0.0060 | 0.0064 | 5,316,642 | +0.00(+3.23%) |
Apr 22, 2015 | 0.0062 | 0.0065 | 0.0060 | 0.0062 | 5,222,001 | +0.00(+0.00%) |
Apr 21, 2015 | 0.0060 | 0.0062 | 0.0056 | 0.0062 | 10,564,351 | +0.00(+10.71%) |
Apr 20, 2015 | 0.0055 | 0.0062 | 0.0051 | 0.0056 | 24,305,400 | +0.00(+3.90%) |
Apr 17, 2015 | 0.0050 | 0.0054 | 0.0048 | 0.0054 | 33,437,484 | +0.00(+7.80%) |
Apr 16, 2015 | 0.0060 | 0.0063 | 0.0049 | 0.0050 | 39,473,992 | -0.00(-16.67%) |
Apr 15, 2015 | 0.0065 | 0.0066 | 0.0060 | 0.0060 | 13,093,736 | -0.00(-7.69%) |
Apr 14, 2015 | 0.0066 | 0.0066 | 0.0063 | 0.0065 | 11,567,484 | -0.00(-1.52%) |
Apr 13, 2015 | 0.0069 | 0.0069 | 0.0064 | 0.0066 | 11,313,966 | -0.00(-2.94%) |
Apr 10, 2015 | 0.0069 | 0.0069 | 0.0063 | 0.0068 | 12,066,942 | +0.00(+3.03%) |
Apr 09, 2015 | 0.0073 | 0.0073 | 0.0064 | 0.0066 | 17,698,276 | -0.00(-7.04%) |
Apr 08, 2015 | 0.0077 | 0.0077 | 0.0069 | 0.0071 | 21,759,184 | -0.00(-2.74%) |
Apr 07, 2015 | 0.0080 | 0.0080 | 0.0070 | 0.0073 | 14,955,223 | -0.00(-6.41%) |
Apr 06, 2015 | 0.0077 | 0.0080 | 0.0075 | 0.0078 | 8,474,067 | +0.00(+0.00%) |
Apr 02, 2015 | 0.0078 | 0.0078 | 0.0078 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 0.0077 | 0.0083 | 0.0077 | 0.0078 | 6,413,403 | -0.00(-2.50%) |
Mar 31, 2015 | 0.0078 | 0.0082 | 0.0073 | 0.0080 | 8,821,149 | +0.00(+2.56%) |
Mar 30, 2015 | 0.0077 | 0.0085 | 0.0070 | 0.0078 | 8,535,942 | -0.00(-9.30%) |
Mar 27, 2015 | 0.0070 | 0.0088 | 0.0070 | 0.0086 | 21,664,554 | +0.00(+22.86%) |
Mar 26, 2015 | 0.0083 | 0.0090 | 0.0070 | 0.0070 | 40,167,096 | -0.00(-17.65%) |
Mar 25, 2015 | 0.0104 | 0.0106 | 0.0081 | 0.0085 | 22,472,376 | -0.00(-16.67%) |
Mar 24, 2015 | 0.0104 | 0.0106 | 0.0101 | 0.0102 | 5,735,917 | -0.00(-2.39%) |
Mar 23, 2015 | 0.0100 | 0.0107 | 0.0100 | 0.0104 | 4,051,260 | +0.00(+0.48%) |
Mar 20, 2015 | 0.0089 | 0.0105 | 0.0088 | 0.0104 | 22,479,780 | +0.00(+18.18%) |
Mar 19, 2015 | 0.0083 | 0.0088 | 0.0081 | 0.0088 | 7,981,640 | +0.00(+8.64%) |
Mar 18, 2015 | 0.0077 | 0.0088 | 0.0077 | 0.0081 | 7,841,502 | +0.00(+2.53%) |
Mar 17, 2015 | 0.0075 | 0.0080 | 0.0075 | 0.0079 | 4,262,788 | -0.00(-1.25%) |
Mar 16, 2015 | 0.0078 | 0.0082 | 0.0075 | 0.0080 | 15,474,929 | +0.00(+1.27%) |
Mar 13, 2015 | 0.0083 | 0.0089 | 0.0078 | 0.0079 | 14,379,916 | -0.00(-8.14%) |
Mar 12, 2015 | 0.0078 | 0.0090 | 0.0060 | 0.0086 | 53,308,996 | -0.00(-14.00%) |
Mar 11, 2015 | 0.0107 | 0.0107 | 0.0095 | 0.0100 | 19,377,946 | -0.00(-4.76%) |
Mar 10, 2015 | 0.0115 | 0.0115 | 0.0105 | 0.0105 | 10,366,447 | -0.00(-3.67%) |
Mar 09, 2015 | 0.0106 | 0.0115 | 0.0104 | 0.0109 | 16,974,048 | +0.00(+1.87%) |
Mar 06, 2015 | 0.0112 | 0.0120 | 0.0105 | 0.0107 | 26,038,384 | -0.00(-6.14%) |
Mar 05, 2015 | 0.0131 | 0.0131 | 0.0114 | 0.0114 | 20,371,456 | -0.00(-12.98%) |
Mar 04, 2015 | 0.0138 | 0.0114 | 0.0131 | 27,817,112 | +0.00(+14.91%) | |
Mar 03, 2015 | 0.0117 | 0.0120 | 0.0110 | 0.0114 | 9,910,570 | -0.00(-2.56%) |