Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 0.0585 | 0.0610 | 0.0559 | 0.0564 | 1,965,275 | -0.00(-2.76%) |
Nov 27, 2015 | 0.0580 | 0.0590 | 0.0540 | 0.0580 | 1,104,443 | +0.00(+0.00%) |
Nov 25, 2015 | 0.0580 | 0.0580 | 0.0580 | 0 | +0.00(+1.75%) | |
Nov 24, 2015 | 0.0560 | 0.0600 | 0.0530 | 0.0570 | 2,619,626 | +0.00(+1.79%) |
Nov 23, 2015 | 0.0563 | 0.0560 | 4,853,373 | +0.00(+1.82%) | ||
Nov 20, 2015 | 0.0615 | 0.0615 | 0.0540 | 0.0550 | 4,843,970 | -0.01(-10.57%) |
Nov 19, 2015 | 0.0615 | 0.0630 | 0.0590 | 0.0615 | 2,771,772 | -0.00(-2.38%) |
Nov 18, 2015 | 0.0610 | 0.0630 | 0.0600 | 0.0630 | 2,422,063 | +0.00(+3.28%) |
Nov 17, 2015 | 0.0600 | 0.0650 | 0.0600 | 0.0610 | 4,010,164 | -0.00(-1.61%) |
Nov 16, 2015 | 0.0635 | 0.0640 | 0.0600 | 0.0620 | 1,966,180 | -0.00(-0.80%) |
Nov 13, 2015 | 0.0680 | 0.0700 | 0.0600 | 0.0625 | 3,979,894 | -0.01(-8.09%) |
Nov 12, 2015 | 0.0750 | 0.0750 | 0.0660 | 0.0680 | 2,235,304 | -0.01(-9.33%) |
Nov 11, 2015 | 0.0770 | 0.0780 | 0.0702 | 0.0750 | 2,246,971 | -0.00(-3.85%) |
Nov 10, 2015 | 0.0750 | 0.0800 | 0.0750 | 0.0780 | 2,156,857 | +0.00(+4.42%) |
Nov 09, 2015 | 0.0785 | 0.0799 | 0.0700 | 0.0747 | 3,053,084 | -0.00(-0.40%) |
Nov 06, 2015 | 0.0665 | 0.0840 | 0.0660 | 0.0750 | 7,858,035 | +0.01(+15.38%) |
Nov 05, 2015 | 0.0730 | 0.0760 | 0.0600 | 0.0650 | 7,558,058 | -0.01(-12.16%) |
Nov 04, 2015 | 0.1010 | 0.1010 | 0.0700 | 0.0740 | 9,901,970 | -0.03(-26.73%) |
Nov 03, 2015 | 0.1000 | 0.1100 | 0.0980 | 0.1010 | 7,021,400 | +0.00(+3.06%) |
Nov 02, 2015 | 0.0875 | 0.1240 | 0.0870 | 0.0980 | 27,663,248 | +0.01(+15.29%) |
Oct 30, 2015 | 0.0554 | 0.0850 | 0.0530 | 0.0850 | 17,122,040 | +0.03(+56.25%) |
Oct 29, 2015 | 0.0525 | 0.0550 | 0.0501 | 0.0544 | 2,070,376 | +0.00(+0.74%) |
Oct 28, 2015 | 0.0535 | 0.0540 | 0.0520 | 0.0540 | 2,241,235 | -0.00(-3.57%) |
Oct 27, 2015 | 0.0550 | 0.0590 | 0.0540 | 0.0560 | 1,413,912 | -0.00(-5.08%) |
Oct 26, 2015 | 0.0575 | 0.0590 | 0.0550 | 0.0590 | 1,369,072 | +0.00(+4.42%) |
Oct 23, 2015 | 0.0560 | 0.0600 | 0.0542 | 0.0565 | 1,851,572 | +0.00(+0.89%) |
Oct 22, 2015 | 0.0560 | 0.0580 | 0.0542 | 0.0560 | 1,404,350 | +0.00(+3.32%) |
Oct 21, 2015 | 0.0558 | 0.0590 | 0.0525 | 0.0542 | 1,227,649 | -0.00(-3.21%) |
Oct 20, 2015 | 0.0590 | 0.0600 | 0.0540 | 0.0560 | 2,779,506 | -0.00(-6.67%) |
Oct 19, 2015 | 0.0580 | 0.0610 | 0.0580 | 0.0600 | 1,673,390 | +0.00(+3.45%) |
Oct 16, 2015 | 0.0600 | 0.0620 | 0.0500 | 0.0580 | 1,941,341 | +0.00(+0.87%) |
Oct 15, 2015 | 0.0650 | 0.0650 | 0.0524 | 0.0575 | 3,069,071 | -0.01(-11.54%) |
Oct 14, 2015 | 0.0735 | 0.0740 | 0.0600 | 0.0650 | 4,945,090 | -0.01(-10.96%) |
Oct 13, 2015 | 0.0655 | 0.0745 | 0.0611 | 0.0730 | 7,150,773 | +0.01(+12.31%) |
Oct 12, 2015 | 0.0670 | 0.0670 | 0.0601 | 0.0650 | 2,037,634 | +0.00(+4.84%) |
Oct 09, 2015 | 0.0640 | 0.0650 | 0.0590 | 0.0620 | 5,009,646 | -0.00(-1.59%) |
Oct 08, 2015 | 0.0515 | 0.0630 | 0.0515 | 0.0630 | 5,110,193 | +0.01(+21.15%) |
Oct 07, 2015 | 0.0505 | 0.0524 | 0.0495 | 0.0520 | 1,959,471 | +0.00(+1.96%) |
Oct 06, 2015 | 0.0493 | 0.0520 | 0.0485 | 0.0510 | 3,064,558 | +0.00(+0.00%) |
Oct 05, 2015 | 0.0530 | 0.0540 | 0.0490 | 0.0510 | 3,751,433 | -0.00(-5.56%) |
Oct 02, 2015 | 0.0550 | 0.0550 | 0.0525 | 0.0540 | 1,636,555 | +0.00(+1.89%) |
Oct 01, 2015 | 0.0390 | 0.0570 | 0.0390 | 0.0530 | 2,257,456 | +0.00(+1.92%) |
Sep 30, 2015 | 0.0530 | 0.0530 | 0.0495 | 0.0520 | 1,464,553 | -0.00(-1.89%) |
Sep 29, 2015 | 0.0495 | 0.0530 | 0.0490 | 0.0530 | 3,379,287 | +0.00(+8.16%) |
Sep 28, 2015 | 0.0500 | 0.0550 | 0.0490 | 0.0490 | 2,224,145 | -0.00(-3.92%) |
Sep 25, 2015 | 0.0575 | 0.0575 | 0.0500 | 0.0510 | 2,577,351 | -0.01(-8.93%) |
Sep 24, 2015 | 0.0580 | 0.0580 | 0.0538 | 0.0560 | 2,179,538 | +0.00(+1.82%) |
Sep 23, 2015 | 0.0600 | 0.0620 | 0.0600 | 0.0550 | 2,573,158 | -0.00(-6.78%) |
Sep 22, 2015 | 0.0599 | 0.0599 | 0.0599 | 0.0590 | 1,462,641 | +0.00(+6.69%) |
Sep 21, 2015 | 0.0549 | 0.0553 | 0.0530 | 0.0553 | 2,047,406 | +0.00(+0.55%) |
Sep 18, 2015 | 0.0530 | 0.0580 | 0.0530 | 0.0550 | 1,326,387 | +0.00(+2.80%) |
Sep 17, 2015 | 0.0600 | 0.0600 | 0.0530 | 0.0535 | 1,323,415 | -0.00(-0.93%) |
Sep 16, 2015 | 0.0630 | 0.0631 | 0.0520 | 0.0540 | 2,708,922 | -0.00(-6.74%) |
Sep 15, 2015 | 0.0550 | 0.0579 | 0.0550 | 0.0579 | 1,624,638 | +0.00(+5.27%) |
Sep 14, 2015 | 0.0550 | 0.0640 | 0.0550 | 0.0550 | 1,308,235 | -0.00(-3.51%) |
Sep 11, 2015 | 0.0540 | 0.0600 | 0.0500 | 0.0570 | 2,906,851 | +0.00(+5.56%) |
Sep 10, 2015 | 0.0590 | 0.0630 | 0.0510 | 0.0540 | 2,959,292 | -0.01(-10.00%) |
Sep 09, 2015 | 0.0660 | 0.0680 | 0.0600 | 0.0600 | 2,401,258 | -0.01(-9.09%) |
Sep 08, 2015 | 0.0745 | 0.0779 | 0.0650 | 0.0660 | 2,061,545 | -0.01(-9.59%) |
Sep 04, 2015 | 0.0730 | 0.0730 | 0.0730 | 0 | -0.00(-5.19%) | |
Sep 03, 2015 | 0.0700 | 0.0780 | 0.0700 | 0.0770 | 1,553,362 | +0.01(+6.94%) |
Sep 02, 2015 | 0.0730 | 0.0789 | 0.0720 | 0.0720 | 1,681,576 | -0.00(-5.26%) |