Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 0.0066 | 0.0066 | 0.0060 | 0.0066 | 1,096,692 | +0.00(+0.00%) |
Jul 30, 2014 | 0.0061 | 0.0066 | 0.0060 | 0.0066 | 652,255 | +0.00(+6.45%) |
Jul 29, 2014 | 0.0061 | 0.0066 | 0.0061 | 0.0062 | 592,646 | +0.00(+1.64%) |
Jul 28, 2014 | 0.0071 | 0.0071 | 0.0061 | 0.0061 | 1,207,899 | -0.00(-14.08%) |
Jul 25, 2014 | 0.0075 | 0.0076 | 0.0069 | 0.0071 | 1,316,265 | -0.00(-4.05%) |
Jul 24, 2014 | 0.0079 | 0.0079 | 0.0063 | 0.0074 | 3,941,300 | -0.00(-5.13%) |
Jul 23, 2014 | 0.0083 | 0.0087 | 0.0073 | 0.0078 | 7,725,139 | -0.00(-2.50%) |
Jul 22, 2014 | 0.0080 | 0.0083 | 0.0078 | 0.0080 | 291,372 | -0.00(-2.44%) |
Jul 21, 2014 | 0.0079 | 0.0082 | 0.0077 | 0.0082 | 706,819 | +0.00(+1.23%) |
Jul 18, 2014 | 0.0083 | 0.0083 | 0.0077 | 0.0081 | 1,798,400 | -0.00(-1.22%) |
Jul 17, 2014 | 0.0083 | 0.0083 | 0.0078 | 0.0082 | 2,089,468 | -0.00(-1.20%) |
Jul 16, 2014 | 0.0078 | 0.0084 | 0.0078 | 0.0083 | 1,101,580 | +0.00(+6.41%) |
Jul 15, 2014 | 0.0073 | 0.0082 | 0.0073 | 0.0078 | 1,468,690 | +0.00(+4.00%) |
Jul 14, 2014 | 0.0075 | 0.0079 | 0.0070 | 0.0075 | 1,486,450 | +0.00(+0.00%) |
Jul 11, 2014 | 0.0082 | 0.0084 | 0.0070 | 0.0075 | 6,525,250 | -0.00(-8.54%) |
Jul 10, 2014 | 0.0087 | 0.0087 | 0.0071 | 0.0082 | 3,816,431 | -0.00(-4.65%) |
Jul 09, 2014 | 0.0084 | 0.0086 | 0.0079 | 0.0086 | 4,601,580 | +0.00(+4.88%) |
Jul 08, 2014 | 0.0082 | 0.0085 | 0.0081 | 0.0082 | 1,477,573 | -0.00(-3.53%) |
Jul 07, 2014 | 0.0087 | 0.0090 | 0.0081 | 0.0085 | 3,181,711 | +0.00(+0.00%) |
Jul 03, 2014 | 0.0085 | 0.0085 | 0.0085 | 0 | -0.00(-5.56%) | |
Jul 02, 2014 | 0.0092 | 0.0093 | 0.0085 | 0.0090 | 577,000 | -0.00(-2.17%) |
Jul 01, 2014 | 0.0093 | 0.0093 | 0.0085 | 0.0092 | 651,194 | +0.00(+2.22%) |
Jun 30, 2014 | 0.0093 | 0.0093 | 0.0085 | 0.0090 | 569,098 | +0.00(+0.00%) |
Jun 27, 2014 | 0.0087 | 0.0094 | 0.0085 | 0.0090 | 1,121,670 | -0.00(-4.26%) |
Jun 26, 2014 | 0.0093 | 0.0095 | 0.0086 | 0.0094 | 1,701,770 | +0.00(+0.00%) |
Jun 25, 2014 | 0.0099 | 0.0100 | 0.0088 | 0.0094 | 2,642,576 | -0.00(-5.05%) |
Jun 24, 2014 | 0.0100 | 0.0106 | 0.0091 | 0.0099 | 5,480,950 | -0.00(-3.88%) |
Jun 23, 2014 | 0.0097 | 0.0103 | 0.0094 | 0.0103 | 1,023,500 | +0.00(+8.42%) |
Jun 20, 2014 | 0.0099 | 0.0105 | 0.0094 | 0.0095 | 2,177,234 | -0.00(-8.65%) |
Jun 19, 2014 | 0.0096 | 0.0107 | 0.0096 | 0.0104 | 897,236 | -0.00(-2.80%) |
Jun 18, 2014 | 0.0091 | 0.0108 | 0.0091 | 0.0107 | 167,000 | +0.00(+0.94%) |
Jun 17, 2014 | 0.0105 | 0.0108 | 0.0100 | 0.0106 | 1,298,666 | +0.00(+0.95%) |
Jun 16, 2014 | 0.0110 | 0.0110 | 0.0099 | 0.0105 | 2,571,313 | -0.00(-1.87%) |
Jun 13, 2014 | 0.0105 | 0.0110 | 0.0101 | 0.0107 | 769,909 | -0.00(-1.83%) |
Jun 12, 2014 | 0.0113 | 0.0123 | 0.0107 | 0.0109 | 1,964,301 | -0.00(-3.54%) |
Jun 11, 2014 | 0.0112 | 0.0125 | 0.0110 | 0.0113 | 1,616,600 | +0.00(+0.00%) |
Jun 10, 2014 | 0.0118 | 0.0120 | 0.0113 | 0.0113 | 1,019,166 | -0.00(-7.38%) |
Jun 06, 2014 | 0.0126 | 0.0128 | 0.0122 | 0.0122 | 463,544 | -0.00(-3.17%) |
Jun 05, 2014 | 0.0130 | 0.0140 | 0.0125 | 0.0126 | 1,089,307 | -0.00(-9.35%) |
Jun 04, 2014 | 0.0126 | 0.0139 | 0.0126 | 0.0139 | 411,912 | +0.00(+10.32%) |
Jun 03, 2014 | 0.0128 | 0.0140 | 0.0126 | 0.0126 | 1,129,864 | +0.00(+0.80%) |
Jun 02, 2014 | 0.0117 | 0.0128 | 0.0113 | 0.0125 | 1,223,336 | +0.00(+11.61%) |
May 30, 2014 | 0.0110 | 0.0122 | 0.0110 | 0.0112 | 1,490,578 | +0.00(+4.67%) |
May 29, 2014 | 0.0110 | 0.0116 | 0.0105 | 0.0107 | 521,719 | -0.00(-5.31%) |
May 28, 2014 | 0.0113 | 0.0122 | 0.0108 | 0.0113 | 466,960 | -0.00(-2.59%) |
May 27, 2014 | 0.0108 | 0.0116 | 0.0105 | 0.0116 | 911,960 | +0.00(+4.50%) |
May 23, 2014 | 0.0111 | 0.0111 | 0.0111 | 0 | +0.00(+4.72%) | |
May 22, 2014 | 0.0106 | 0.0115 | 0.0105 | 0.0106 | 704,453 | +0.00(+0.00%) |
May 21, 2014 | 0.0113 | 0.0115 | 0.0105 | 0.0106 | 1,252,568 | -0.00(-4.50%) |
May 20, 2014 | 0.0111 | 0.0123 | 0.0110 | 0.0111 | 1,358,005 | -0.00(-3.48%) |
May 19, 2014 | 0.0110 | 0.0120 | 0.0108 | 0.0115 | 2,647,430 | +0.00(+4.55%) |
May 16, 2014 | 0.0126 | 0.0138 | 0.0109 | 0.0110 | 3,121,800 | -0.00(-18.52%) |
May 15, 2014 | 0.0130 | 0.0135 | 0.0124 | 0.0135 | 1,023,609 | +0.00(+8.00%) |
May 14, 2014 | 0.0129 | 0.0130 | 0.0113 | 0.0125 | 987,951 | +0.00(+1.63%) |
May 13, 2014 | 0.0117 | 0.0123 | 0.0105 | 0.0123 | 1,566,197 | +0.00(+6.03%) |
May 12, 2014 | 0.0119 | 0.0119 | 0.0101 | 0.0116 | 2,766,016 | +0.00(+5.45%) |
May 09, 2014 | 0.0149 | 0.0149 | 0.0101 | 0.0110 | 5,261,274 | -0.00(-12.70%) |
May 08, 2014 | 0.0125 | 0.0135 | 0.0125 | 0.0126 | 4,864,350 | -0.00(-0.79%) |
May 07, 2014 | 0.0140 | 0.0140 | 0.0127 | 0.0127 | 578,897 | -0.00(-2.31%) |
May 06, 2014 | 0.0149 | 0.0155 | 0.0130 | 0.0130 | 2,936,923 | -0.00(-10.34%) |
May 05, 2014 | 0.0144 | 0.0150 | 0.0137 | 0.0145 | 943,224 | +0.00(+0.00%) |
May 02, 2014 | 0.0140 | 0.0145 | 0.0125 | 0.0145 | 1,421,992 | +0.00(+11.54%) |