Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 421,446 | +0.00(+9.37%) |
Oct 29, 2015 | 0.0101 | 0.0101 | 0.0064 | 0.0064 | 2,206,377 | -0.00(-41.82%) |
Oct 28, 2015 | 0.0120 | 0.0120 | 0.0090 | 0.0110 | 1,592,173 | -0.00(-8.33%) |
Oct 27, 2015 | 0.0075 | 0.0128 | 0.0065 | 0.0120 | 5,397,409 | +0.00(+60.00%) |
Oct 26, 2015 | 0.0120 | 0.0130 | 0.0070 | 0.0075 | 3,121,686 | -0.00(-37.50%) |
Oct 23, 2015 | 0.0180 | 0.0189 | 0.0110 | 0.0120 | 616,443 | -0.01(-29.41%) |
Oct 22, 2015 | 0.0235 | 0.0235 | 0.0170 | 0.0170 | 653,800 | -0.01(-27.66%) |
Oct 21, 2015 | 0.0280 | 0.0280 | 0.0235 | 0.0235 | 693,359 | -0.00(-16.07%) |
Oct 20, 2015 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 74,700 | +0.00(+7.69%) |
Oct 19, 2015 | 0.0295 | 0.0295 | 0.0250 | 0.0260 | 383,301 | -0.00(-5.45%) |
Oct 16, 2015 | 0.0375 | 0.0375 | 0.0275 | 0.0275 | 4,666,416 | -0.01(-19.12%) |
Oct 15, 2015 | 0.0339 | 0.0365 | 0.0295 | 0.0340 | 562,436 | +0.00(+15.25%) |
Oct 14, 2015 | 0.0280 | 0.0340 | 0.0280 | 0.0295 | 494,800 | +0.00(+0.00%) |
Oct 13, 2015 | 0.0250 | 0.0300 | 0.0220 | 0.0295 | 1,905,657 | +0.00(+20.41%) |
Oct 12, 2015 | 0.0265 | 0.0265 | 0.0220 | 0.0245 | 655,434 | +0.00(+2.08%) |
Oct 09, 2015 | 0.0280 | 0.0300 | 0.0220 | 0.0240 | 6,436,288 | -0.00(-11.11%) |
Oct 08, 2015 | 0.0360 | 0.0419 | 0.0260 | 0.0270 | 6,955,952 | -0.01(-21.51%) |
Oct 07, 2015 | 0.0350 | 0.0391 | 0.0310 | 0.0344 | 5,611,520 | -0.00(-1.71%) |
Oct 06, 2015 | 0.0400 | 0.0430 | 0.0340 | 0.0350 | 646,550 | -0.00(-10.26%) |
Oct 05, 2015 | 0.0450 | 0.0470 | 0.0378 | 0.0390 | 1,078,380 | -0.00(-2.50%) |
Oct 02, 2015 | 0.0420 | 0.0500 | 0.0400 | 0.0400 | 398,810 | -0.00(-2.68%) |
Oct 01, 2015 | 0.0345 | 0.0480 | 0.0240 | 0.0411 | 2,115,633 | +0.01(+33.01%) |
Sep 30, 2015 | 0.0435 | 0.0435 | 0.0215 | 0.0309 | 1,693,751 | -0.01(-29.45%) |
Sep 29, 2015 | 0.0465 | 0.0489 | 0.0351 | 0.0438 | 442,330 | -0.00(-5.81%) |
Sep 28, 2015 | 0.0519 | 0.0519 | 0.0465 | 0.0465 | 45,700 | -0.00(-7.92%) |
Sep 25, 2015 | 0.0534 | 0.0590 | 0.0505 | 0.0505 | 259,698 | -0.00(-0.98%) |
Sep 24, 2015 | 0.0610 | 0.0650 | 0.0510 | 0.0510 | 1,186,390 | -0.01(-21.54%) |
Sep 23, 2015 | 0.0730 | 0.0730 | 0.0650 | 0.0650 | 81,743 | -0.01(-7.14%) |
Sep 22, 2015 | 0.0440 | 0.0725 | 0.0440 | 0.0700 | 424,892 | +0.02(+50.54%) |
Sep 21, 2015 | 0.0700 | 0.0700 | 0.0421 | 0.0465 | 1,243,364 | -0.02(-28.46%) |
Sep 18, 2015 | 0.0770 | 0.0900 | 0.0610 | 0.0650 | 1,254,018 | -0.00(-1.52%) |
Sep 17, 2015 | 0.0620 | 0.0780 | 0.0620 | 0.0660 | 723,000 | +0.00(+6.45%) |
Sep 16, 2015 | 0.1100 | 0.1100 | 0.0500 | 0.0620 | 784,268 | -0.05(-43.64%) |
Sep 15, 2015 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 78,925 | +0.01(+10.00%) |
Sep 11, 2015 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-13.04%) | |
Sep 10, 2015 | 0.1300 | 0.1300 | 0.1050 | 0.1150 | 345,189 | -0.01(-11.54%) |
Sep 09, 2015 | 0.1390 | 0.1390 | 0.1300 | 0.1300 | 29,500 | -0.00(-0.76%) |
Sep 08, 2015 | 0.1340 | 0.1700 | 0.1210 | 0.1310 | 267,550 | +0.01(+4.80%) |
Sep 04, 2015 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+8.70%) | |
Sep 03, 2015 | 0.1150 | 0.1300 | 0.1100 | 0.1150 | 60,000 | -0.00(-4.17%) |
Sep 02, 2015 | 0.1300 | 0.1300 | 0.1001 | 0.1200 | 397,277 | -0.01(-7.69%) |
Sep 01, 2015 | 0.2000 | 0.2000 | 0.1151 | 0.1300 | 280,090 | -0.07(-34.97%) |
Aug 31, 2015 | 0.1950 | 0.2100 | 0.1600 | 0.1999 | 202,925 | +0.00(+2.51%) |
Aug 28, 2015 | 0.1600 | 0.2200 | 0.1550 | 0.1950 | 514,448 | +0.04(+21.88%) |
Aug 27, 2015 | 0.1100 | 0.1600 | 0.1100 | 0.1600 | 204,369 | +0.03(+23.17%) |
Aug 26, 2015 | 0.1230 | 0.1300 | 0.1100 | 0.1299 | 34,345 | -0.00(-0.08%) |
Aug 25, 2015 | 0.1300 | 0.1450 | 0.1280 | 0.1300 | 122,896 | +0.00(+0.00%) |
Aug 24, 2015 | 0.1438 | 0.1438 | 0.1100 | 0.1300 | 73,020 | -0.01(-10.28%) |
Aug 21, 2015 | 0.1781 | 0.1999 | 0.1150 | 0.1449 | 89,163 | -0.03(-18.64%) |
Aug 20, 2015 | 0.1650 | 0.2000 | 0.1497 | 0.1781 | 75,987 | +0.01(+7.94%) |
Aug 19, 2015 | 0.1600 | 0.1798 | 0.1300 | 0.1650 | 125,405 | -0.01(-5.71%) |
Aug 18, 2015 | 0.2400 | 0.2400 | 0.1500 | 0.1750 | 162,954 | -0.05(-22.22%) |
Aug 17, 2015 | 0.2100 | 0.2250 | 0.1900 | 0.2250 | 116,245 | +0.02(+7.14%) |
Aug 14, 2015 | 0.1901 | 0.2100 | 0.1750 | 0.2100 | 108,317 | -0.01(-4.55%) |
Aug 13, 2015 | 0.2399 | 0.2439 | 0.2000 | 0.2200 | 133,550 | -0.01(-4.35%) |
Aug 12, 2015 | 0.2899 | 0.2899 | 0.2300 | 0.2300 | 121,480 | -0.03(-11.54%) |
Aug 11, 2015 | 0.3700 | 0.3700 | 0.1800 | 0.2600 | 229,682 | -0.10(-28.77%) |
Aug 10, 2015 | 0.3500 | 0.3699 | 0.3500 | 0.3650 | 94,291 | -0.02(-3.95%) |
Aug 07, 2015 | 0.3600 | 0.3800 | 0.3500 | 0.3800 | 36,300 | -0.02(-5.00%) |
Aug 06, 2015 | 0.3800 | 0.5000 | 0.3300 | 0.4000 | 78,891 | +0.00(+0.00%) |
Aug 05, 2015 | 0.4300 | 0.4500 | 0.3810 | 0.4000 | 88,030 | -0.03(-6.98%) |
Aug 04, 2015 | 0.2900 | 0.4500 | 0.2800 | 0.4300 | 234,715 | +0.18(+75.51%) |