Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 0.0062 | 0.0062 | 0.0041 | 0.0052 | 614,275 | -0.00(-10.34%) |
Sep 29, 2014 | 0.0056 | 0.0059 | 0.0051 | 0.0058 | 167,574 | +0.00(+11.54%) |
Sep 26, 2014 | 0.0058 | 0.0058 | 0.0052 | 0.0052 | 241,683 | +0.00(+0.00%) |
Sep 25, 2014 | 0.0050 | 0.0052 | 0.0047 | 0.0052 | 727,067 | -0.00(-1.89%) |
Sep 24, 2014 | 0.0050 | 0.0054 | 0.0047 | 0.0053 | 139,697 | +0.00(+6.00%) |
Sep 23, 2014 | 0.0047 | 0.0050 | 0.0047 | 0.0050 | 250,654 | +0.00(+0.00%) |
Sep 22, 2014 | 0.0052 | 0.0052 | 0.0050 | 0.0050 | 280,000 | -0.00(-1.96%) |
Sep 19, 2014 | 0.0044 | 0.0053 | 0.0041 | 0.0051 | 238,800 | -0.00(-3.77%) |
Sep 18, 2014 | 0.0050 | 0.0054 | 0.0042 | 0.0053 | 2,168,386 | +0.00(+6.00%) |
Sep 17, 2014 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 138,408 | -0.00(-9.09%) |
Sep 16, 2014 | 0.0050 | 0.0059 | 0.0050 | 0.0055 | 1,047,025 | +0.00(+7.84%) |
Sep 15, 2014 | 0.0052 | 0.0059 | 0.0051 | 0.0051 | 382,059 | +0.00(+0.00%) |
Sep 12, 2014 | 0.0051 | 0.0052 | 0.0051 | 0.0051 | 1,428,000 | -0.00(-12.07%) |
Sep 11, 2014 | 0.0052 | 0.0059 | 0.0052 | 0.0058 | 1,012,500 | +0.00(+7.41%) |
Sep 10, 2014 | 0.0058 | 0.0058 | 0.0054 | 0.0054 | 85,550 | -0.00(-6.90%) |
Sep 09, 2014 | 0.0059 | 0.0059 | 0.0052 | 0.0058 | 2,179,700 | +0.00(+7.41%) |
Sep 08, 2014 | 0.0055 | 0.0060 | 0.0054 | 0.0054 | 595,867 | -0.00(-10.00%) |
Sep 05, 2014 | 0.0059 | 0.0060 | 0.0054 | 0.0060 | 240,820 | +0.00(+1.69%) |
Sep 04, 2014 | 0.0055 | 0.0060 | 0.0055 | 0.0059 | 551,186 | +0.00(+1.72%) |
Sep 03, 2014 | 0.0057 | 0.0058 | 0.0055 | 0.0058 | 910,050 | -0.00(-3.33%) |
Sep 02, 2014 | 0.0058 | 0.0062 | 0.0058 | 0.0060 | 411,110 | -0.00(-3.23%) |
Aug 29, 2014 | 0.0062 | 0.0062 | 0.0062 | 0 | +0.00(+0.00%) | |
Aug 28, 2014 | 0.0061 | 0.0062 | 0.0058 | 0.0062 | 132,780 | +0.00(+1.64%) |
Aug 27, 2014 | 0.0062 | 0.0062 | 0.0057 | 0.0061 | 238,000 | +0.00(+1.67%) |
Aug 26, 2014 | 0.0064 | 0.0064 | 0.0056 | 0.0060 | 675,761 | -0.00(-1.64%) |
Aug 25, 2014 | 0.0060 | 0.0067 | 0.0060 | 0.0061 | 294,031 | -0.00(-8.96%) |
Aug 22, 2014 | 0.0068 | 0.0068 | 0.0062 | 0.0067 | 571,950 | +0.00(+3.08%) |
Aug 21, 2014 | 0.0059 | 0.0065 | 0.0052 | 0.0065 | 4,022,225 | +0.00(+3.17%) |
Aug 20, 2014 | 0.0052 | 0.0064 | 0.0051 | 0.0063 | 5,117,803 | +0.00(+8.62%) |
Aug 19, 2014 | 0.0047 | 0.0060 | 0.0047 | 0.0058 | 2,718,113 | +0.00(+18.37%) |
Aug 18, 2014 | 0.0049 | 0.0050 | 0.0047 | 0.0049 | 858,862 | -0.00(-2.00%) |
Aug 15, 2014 | 0.0053 | 0.0053 | 0.0049 | 0.0050 | 1,120,858 | -0.00(-5.66%) |
Aug 14, 2014 | 0.0050 | 0.0055 | 0.0050 | 0.0053 | 284,266 | -0.00(-3.64%) |
Aug 13, 2014 | 0.0054 | 0.0055 | 0.0050 | 0.0055 | 1,073,401 | +0.00(+0.00%) |
Aug 12, 2014 | 0.0055 | 0.0055 | 0.0050 | 0.0055 | 131,324 | +0.00(+0.00%) |
Aug 11, 2014 | 0.0055 | 0.0055 | 0.0052 | 0.0055 | 364,197 | +0.00(+0.00%) |
Aug 08, 2014 | 0.0054 | 0.0055 | 0.0053 | 0.0055 | 1,032,845 | +0.00(+1.85%) |
Aug 07, 2014 | 0.0055 | 0.0059 | 0.0048 | 0.0054 | 614,200 | -0.00(-1.82%) |
Aug 06, 2014 | 0.0055 | 0.0059 | 0.0055 | 0.0055 | 1,463,900 | +0.00(+0.00%) |
Aug 05, 2014 | 0.0055 | 0.0059 | 0.0046 | 0.0055 | 2,148,367 | -0.00(-5.17%) |
Aug 04, 2014 | 0.0060 | 0.0066 | 0.0058 | 0.0058 | 1,721,390 | -0.00(-10.77%) |
Aug 01, 2014 | 0.0065 | 0.0066 | 0.0059 | 0.0065 | 3,447,250 | -0.00(-1.52%) |
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%) |