Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+25.00%) | |
May 21, 2015 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-20.00%) | |
May 19, 2015 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+5.26%) | |
May 14, 2015 | 0.0019 | 0.0019 | 0.0019 | 0 | -0.00(-5.00%) | |
May 08, 2015 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-23.08%) | |
May 06, 2015 | 0.0026 | 0.0026 | 0.0026 | 0 | +0.00(+4.00%) | |
May 05, 2015 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 11,211 | -0.00(-3.85%) |
Apr 30, 2015 | 0.0026 | 0.0026 | 0.0026 | 0 | -0.00(-7.14%) | |
Apr 28, 2015 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+0.00%) | |
Apr 20, 2015 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+0.00%) | |
Apr 10, 2015 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+47.37%) | |
Apr 08, 2015 | 0.0019 | 0.0019 | 0.0019 | 0 | -0.00(-17.39%) | |
Apr 02, 2015 | 0.0023 | 0.0023 | 0.0023 | 0 | -0.00(-4.17%) | |
Apr 01, 2015 | 0.0019 | 0.0024 | 0.0018 | 0.0024 | 700,100 | +0.00(+9.09%) |
Mar 31, 2015 | 0.0024 | 0.0024 | 0.0022 | 0.0022 | 30,000 | +0.00(+0.00%) |
Mar 26, 2015 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+0.00%) | |
Mar 23, 2015 | 0.0022 | 0.0022 | 0.0022 | 0 | -0.00(-4.35%) | |
Mar 19, 2015 | 0.0023 | 0.0023 | 0.0023 | 0 | -0.00(-8.00%) | |
Mar 18, 2015 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,000 | +0.00(+13.64%) |
Mar 17, 2015 | 0.0025 | 0.0025 | 0.0022 | 0.0022 | 200,000 | -0.00(-33.33%) |
Mar 09, 2015 | 0.0033 | 0.0033 | 0.0033 | 0 | +0.00(+0.00%) | |
Mar 05, 2015 | 0.0033 | 0.0033 | 0.0033 | 0 | -0.00(-2.94%) | |
Mar 04, 2015 | 0.0026 | 0.0034 | 0.0026 | 0.0034 | 771,000 | +0.00(+36.00%) |
Feb 27, 2015 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+56.25%) | |
Feb 26, 2015 | 0.0018 | 0.0018 | 0.0016 | 0.0016 | 281,007 | -0.00(-23.81%) |
Feb 24, 2015 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-4.55%) | |
Feb 23, 2015 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 200,000 | -0.00(-24.14%) |
Feb 19, 2015 | 0.0029 | 0.0029 | 0.0029 | 0 | -0.00(-6.45%) | |
Feb 10, 2015 | 0.0031 | 0.0031 | 0.0031 | 0 | +0.00(+14.81%) | |
Feb 06, 2015 | 0.0027 | 0.0027 | 0.0027 | 0 | -0.00(-3.57%) | |
Feb 04, 2015 | 0.0028 | 0.0028 | 0.0028 | 0 | -0.00(-17.65%) | |
Jan 30, 2015 | 0.0034 | 0.0034 | 0.0034 | 0 | +0.00(+0.00%) | |
Jan 29, 2015 | 0.0025 | 0.0034 | 0.0025 | 0.0034 | 187,035 | +0.00(+0.00%) |
Jan 28, 2015 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 100,000 | +0.00(+0.00%) |
Jan 26, 2015 | 0.0034 | 0.0034 | 0.0034 | 0 | +0.00(+13.33%) | |
Jan 22, 2015 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+30.43%) | |
Jan 15, 2015 | 0.0023 | 0.0023 | 0.0023 | 0 | +0.00(+0.00%) | |
Jan 14, 2015 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 373,000 | +0.00(+4.55%) |
Jan 12, 2015 | 0.0022 | 0.0022 | 0.0022 | 0 | -0.00(-31.25%) | |
Jan 08, 2015 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+6.67%) | |
Jan 07, 2015 | 0.0019 | 0.0037 | 0.0019 | 0.0030 | 1,810,000 | +0.00(+57.89%) |
Jan 06, 2015 | 0.0018 | 0.0019 | 0.0018 | 0.0019 | 147,500 | +0.00(+11.76%) |
Jan 05, 2015 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 88,300 | +0.00(+0.00%) |
Jan 02, 2015 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 35,400 | +0.00(+0.00%) |
Dec 31, 2014 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+6.25%) | |
Dec 30, 2014 | 0.0021 | 0.0021 | 0.0015 | 0.0016 | 1,245,000 | -0.00(-27.27%) |
Dec 29, 2014 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 35,000 | +0.00(+0.00%) |
Dec 26, 2014 | 0.0018 | 0.0022 | 0.0018 | 0.0022 | 56,316 | +0.00(+4.76%) |
Dec 24, 2014 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-4.55%) | |
Dec 23, 2014 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 35,000 | +0.00(+0.00%) |
Dec 19, 2014 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+10.00%) | |
Dec 18, 2014 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 250,010 | -0.00(-13.04%) |
Dec 16, 2014 | 0.0023 | 0.0023 | 0.0023 | 0 | -0.00(-20.69%) | |
Dec 15, 2014 | 0.0025 | 0.0029 | 0.0025 | 0.0029 | 106,365 | -0.00(-6.45%) |
Dec 12, 2014 | 0.0033 | 0.0035 | 0.0031 | 0.0031 | 614,779 | -0.00(-6.06%) |
Dec 11, 2014 | 0.0029 | 0.0035 | 0.0023 | 0.0033 | 1,377,429 | +0.00(+57.14%) |
Dec 09, 2014 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-4.55%) | |
Dec 08, 2014 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 10,000 | +0.00(+0.00%) |
Dec 05, 2014 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 31,000 | +0.00(+10.00%) |
Dec 04, 2014 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 140,000 | -0.00(-13.04%) |
Dec 03, 2014 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 600,000 | +0.00(+27.78%) |
Dec 02, 2014 | 0.0020 | 0.0022 | 0.0018 | 0.0018 | 235,000 | -0.00(-28.00%) |
Dec 01, 2014 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 64,000 | +0.00(+25.00%) |
Nov 28, 2014 | 0.0021 | 0.0021 | 0.0020 | 0.0020 | 1,250,000 | -0.00(-4.76%) |
Nov 26, 2014 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-12.50%) | |
Nov 25, 2014 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 750,000 | +0.00(+20.00%) |
Nov 24, 2014 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 2,235,150 | -0.00(-16.67%) |
Nov 21, 2014 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 300 | -0.00(-14.29%) |
Nov 17, 2014 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+3.70%) | |
Nov 14, 2014 | 0.0030 | 0.0030 | 0.0027 | 0.0027 | 275,000 | -0.00(-15.62%) |
Nov 10, 2014 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+18.52%) | |
Nov 07, 2014 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 10,000 | +0.00(+17.39%) |
Nov 06, 2014 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 56,129 | -0.00(-8.00%) |
Nov 04, 2014 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+0.00%) | |
Nov 03, 2014 | 0.0027 | 0.0027 | 0.0025 | 0.0025 | 266,143 | -0.00(-7.41%) |
Oct 31, 2014 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 45,600 | +0.00(+3.85%) |
Oct 30, 2014 | 0.0034 | 0.0034 | 0.0026 | 0.0026 | 9,000 | +0.00(+0.00%) |
Oct 29, 2014 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 55,000 | +0.00(+0.00%) |
Oct 27, 2014 | 0.0026 | 0.0026 | 0.0026 | 0 | -0.00(-16.13%) | |
Oct 24, 2014 | 0.0030 | 0.0032 | 0.0030 | 0.0031 | 105,000 | +0.00(+14.81%) |
Oct 23, 2014 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 182,000 | +0.00(+12.50%) |
Oct 22, 2014 | 0.0024 | 0.0024 | 0.0022 | 0.0024 | 433,440 | +0.00(+0.00%) |
Oct 20, 2014 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 45,500 | +0.00(+0.00%) |
Oct 17, 2014 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 10,000 | -0.00(-17.24%) |
Oct 14, 2014 | 0.0025 | 0.0029 | 0.0025 | 0.0029 | 120,900 | +0.00(+0.00%) |
Oct 13, 2014 | 0.0025 | 0.0029 | 0.0025 | 0.0029 | 58,000 | -0.00(-3.33%) |
Oct 10, 2014 | 0.0030 | 0.0032 | 0.0026 | 0.0030 | 186,600 | +0.00(+0.00%) |
Oct 08, 2014 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+25.00%) | |
Oct 07, 2014 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 23,560 | -0.00(-22.58%) |
Oct 03, 2014 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-3.13%) | |
Oct 01, 2014 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+0.00%) | |
Sep 30, 2014 | 0.0025 | 0.0032 | 0.0025 | 0.0032 | 129,194 | +0.00(+28.00%) |
Sep 29, 2014 | 0.0026 | 0.0026 | 0.0023 | 0.0025 | 2,536,666 | -0.00(-16.67%) |
Sep 24, 2014 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-14.29%) | |
Sep 19, 2014 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+16.67%) | |
Sep 18, 2014 | 0.0031 | 0.0035 | 0.0030 | 0.0030 | 571,500 | -0.00(-16.67%) |
Sep 15, 2014 | 0.0036 | 0.0036 | 0.0036 | 0 | +0.00(+0.00%) | |
Sep 12, 2014 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 1,000 | +0.00(+0.00%) |
Sep 11, 2014 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 18,000 | +0.00(+2.86%) |
Sep 10, 2014 | 0.0031 | 0.0035 | 0.0030 | 0.0035 | 90,000 | +0.00(+16.67%) |
Sep 09, 2014 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 50,800 | +0.00(+0.00%) |
Sep 05, 2014 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) | |
Sep 04, 2014 | 0.0030 | 0.0031 | 0.0031 | 0.0030 | 50,000 | -0.00(-3.23%) |
Sep 03, 2014 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 45,694 | -0.00(-13.89%) |
Sep 02, 2014 | 0.0032 | 0.0032 | 0.0032 | 0.0036 | 70,000 | +0.00(+16.13%) |
Aug 28, 2014 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-6.06%) | |
Aug 26, 2014 | 0.0033 | 0.0033 | 0.0033 | 0 | +0.00(+0.00%) | |
Aug 25, 2014 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 90,000 | +0.00(+3.12%) |
Aug 21, 2014 | 0.0032 | 0.0032 | 0.0032 | 0 | -0.00(-11.11%) | |
Aug 20, 2014 | 0.0032 | 0.0036 | 0.0032 | 0.0036 | 320,000 | +0.00(+12.50%) |
Aug 19, 2014 | 0.0032 | 0.0032 | 0.0031 | 0.0032 | 38,612 | +0.00(+0.00%) |
Aug 18, 2014 | 0.0034 | 0.0034 | 0.0032 | 0.0032 | 815,897 | -0.00(-8.57%) |
Aug 15, 2014 | 0.0036 | 0.0036 | 0.0033 | 0.0035 | 601,969 | -0.00(-12.50%) |
Aug 14, 2014 | 0.0036 | 0.0040 | 0.0034 | 0.0040 | 65,000 | +0.00(+14.29%) |
Aug 13, 2014 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 51,569 | -0.00(-16.67%) |
Aug 12, 2014 | 0.0040 | 0.0042 | 0.0035 | 0.0042 | 129,000 | +0.00(+5.00%) |
Aug 11, 2014 | 0.0034 | 0.0040 | 0.0034 | 0.0040 | 425,000 | -0.00(-2.44%) |
Aug 08, 2014 | 0.0036 | 0.0041 | 0.0033 | 0.0041 | 31,000 | +0.00(+24.24%) |
Aug 07, 2014 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 465,000 | -0.00(-2.94%) |
Aug 06, 2014 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 25,000 | +0.00(+3.03%) |
Aug 05, 2014 | 0.0036 | 0.0036 | 0.0033 | 0.0033 | 225,000 | -0.00(-8.33%) |
Aug 04, 2014 | 0.0037 | 0.0037 | 0.0034 | 0.0036 | 75,000 | +0.00(+9.09%) |
Aug 01, 2014 | 0.0037 | 0.0037 | 0.0033 | 0.0033 | 720,000 | -0.00(-8.33%) |
Jul 31, 2014 | 0.0042 | 0.0042 | 0.0032 | 0.0036 | 250,000 | -0.00(-12.20%) |
Jul 30, 2014 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 14,100 | +0.00(+10.81%) |
Jul 29, 2014 | 0.0037 | 0.0039 | 0.0037 | 0.0037 | 639,000 | +0.00(+0.00%) |
Jul 28, 2014 | 0.0032 | 0.0037 | 0.0031 | 0.0037 | 1,583,771 | +0.00(+19.35%) |
Jul 25, 2014 | 0.0032 | 0.0032 | 0.0031 | 0.0031 | 159,000 | -0.00(-8.82%) |
Jul 24, 2014 | 0.0033 | 0.0034 | 0.0033 | 0.0034 | 929,144 | +0.00(+3.03%) |
Jul 23, 2014 | 0.0039 | 0.0039 | 0.0033 | 0.0033 | 308,966 | -0.00(-2.94%) |
Jul 22, 2014 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 550,885 | +0.00(+0.00%) |
Jul 21, 2014 | 0.0038 | 0.0039 | 0.0034 | 0.0034 | 355,400 | -0.00(-5.56%) |
Jul 18, 2014 | 0.0032 | 0.0036 | 0.0031 | 0.0036 | 712,713 | +0.00(+12.50%) |
Jul 17, 2014 | 0.0039 | 0.0039 | 0.0032 | 0.0032 | 1,599,000 | -0.00(-13.51%) |
Jul 16, 2014 | 0.0041 | 0.0041 | 0.0036 | 0.0037 | 1,860,000 | -0.00(-9.76%) |
Jul 15, 2014 | 0.0041 | 0.0043 | 0.0040 | 0.0041 | 342,275 | +0.00(+2.50%) |
Jul 14, 2014 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 110,000 | -0.00(-2.44%) |
Jul 11, 2014 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 570,000 | +0.00(+5.13%) |
Jul 10, 2014 | 0.0041 | 0.0041 | 0.0037 | 0.0039 | 128,000 | +0.00(+5.41%) |
Jul 09, 2014 | 0.0040 | 0.0041 | 0.0036 | 0.0037 | 2,830,843 | -0.00(-9.76%) |
Jul 08, 2014 | 0.0043 | 0.0043 | 0.0041 | 0.0041 | 1,560,131 | -0.00(-6.82%) |
Jul 07, 2014 | 0.0044 | 0.0045 | 0.0042 | 0.0044 | 485,047 | -0.00(-2.22%) |
Jul 03, 2014 | 0.0045 | 0.0045 | 0.0045 | 0 | +0.00(+0.00%) | |
Jul 02, 2014 | 0.0044 | 0.0050 | 0.0044 | 0.0045 | 518,492 | +0.00(+4.65%) |
Jul 01, 2014 | 0.0058 | 0.0058 | 0.0041 | 0.0043 | 4,496,592 | -0.00(-27.12%) |
Jun 30, 2014 | 0.0060 | 0.0062 | 0.0057 | 0.0059 | 1,843,677 | -0.00(-1.67%) |
Jun 27, 2014 | 0.0062 | 0.0062 | 0.0050 | 0.0060 | 1,494,804 | +0.00(+30.43%) |
Jun 26, 2014 | 0.0057 | 0.0057 | 0.0045 | 0.0046 | 2,735,828 | -0.00(-17.86%) |
Jun 25, 2014 | 0.0062 | 0.0077 | 0.0050 | 0.0056 | 19,534,508 | +0.00(+40.00%) |
Jun 24, 2014 | 0.0041 | 0.0049 | 0.0040 | 0.0040 | 38,000 | -0.00(-2.44%) |
Jun 23, 2014 | 0.0041 | 0.0054 | 0.0041 | 0.0041 | 551,957 | +0.00(+2.50%) |
Jun 20, 2014 | 0.0050 | 0.0054 | 0.0036 | 0.0040 | 2,622,200 | -0.00(-2.44%) |
Jun 19, 2014 | 0.0044 | 0.0044 | 0.0040 | 0.0041 | 881,300 | +0.00(+0.00%) |
Jun 18, 2014 | 0.0043 | 0.0056 | 0.0040 | 0.0041 | 1,059,700 | -0.00(-28.07%) |
Jun 17, 2014 | 0.0050 | 0.0057 | 0.0041 | 0.0057 | 1,893,504 | -0.00(-5.00%) |
Jun 12, 2014 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+0.00%) | |
Jun 11, 2014 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,500 | -0.00(-1.64%) |
Jun 10, 2014 | 0.0054 | 0.0061 | 0.0037 | 0.0061 | 834,900 | +0.00(+56.41%) |
Jun 06, 2014 | 0.0041 | 0.0042 | 0.0037 | 0.0039 | 1,001,500 | -0.00(-4.88%) |
Jun 05, 2014 | 0.0044 | 0.0057 | 0.0040 | 0.0041 | 932,500 | -0.00(-24.07%) |
Jun 04, 2014 | 0.0045 | 0.0063 | 0.0040 | 0.0054 | 700,000 | +0.00(+20.00%) |
Jun 03, 2014 | 0.0058 | 0.0060 | 0.0045 | 0.0045 | 685,451 | -0.00(-23.73%) |