Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 0.0187 | 0.0187 | 0.0140 | 0.0155 | 616,517 | -0.00(-17.11%) |
May 28, 2015 | 0.0185 | 0.0197 | 0.0181 | 0.0187 | 537,475 | +0.00(+5.65%) |
May 27, 2015 | 0.0199 | 0.0210 | 0.0170 | 0.0177 | 13,028,627 | +0.00(+0.57%) |
May 26, 2015 | 0.0210 | 0.0210 | 0.0176 | 0.0176 | 129,269 | -0.00(-17.76%) |
May 22, 2015 | 0.0214 | 0.0214 | 0.0214 | 0 | -0.00(-2.73%) | |
May 21, 2015 | 0.0280 | 0.0290 | 0.0191 | 0.0220 | 4,315,770 | -0.01(-18.52%) |
May 20, 2015 | 0.0338 | 0.0350 | 0.0230 | 0.0270 | 4,067,862 | -0.00(-10.00%) |
May 19, 2015 | 0.0370 | 0.0400 | 0.0300 | 0.0300 | 3,743,570 | -0.00(-9.09%) |
May 18, 2015 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 4,754 | +0.00(+0.00%) |
May 15, 2015 | 0.0330 | 0.0365 | 0.0330 | 0.0330 | 46,900 | -0.01(-17.50%) |
May 14, 2015 | 0.0400 | 0.0450 | 0.0320 | 0.0400 | 204,320 | +0.00(+0.00%) |
May 13, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 702 | +0.00(+0.00%) |
May 12, 2015 | 0.0499 | 0.0499 | 0.0400 | 0.0400 | 2,792 | -0.01(-20.00%) |
May 11, 2015 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,001 | +0.01(+11.11%) |
May 08, 2015 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 85,740 | +0.00(+12.50%) |
May 07, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,000 | +0.00(+0.00%) |
May 06, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,750 | +0.00(+0.00%) |
May 05, 2015 | 0.0430 | 0.0450 | 0.0400 | 0.0400 | 22,722 | -0.01(-20.00%) |
May 04, 2015 | 0.0400 | 0.0500 | 0.0385 | 0.0500 | 33,887 | +0.01(+29.87%) |
May 01, 2015 | 0.0320 | 0.0385 | 0.0320 | 0.0385 | 162,152 | +0.00(+10.00%) |
Apr 30, 2015 | 0.0540 | 0.0540 | 0.0320 | 0.0350 | 766,269 | -0.02(-37.50%) |
Apr 29, 2015 | 0.0710 | 0.0720 | 0.0560 | 0.0560 | 618,410 | -0.01(-20.00%) |
Apr 28, 2015 | 0.0775 | 0.0780 | 0.0650 | 0.0700 | 1,609,860 | -0.01(-9.09%) |
Apr 27, 2015 | 0.0725 | 0.0770 | 0.0690 | 0.0770 | 1,813,365 | +0.01(+13.24%) |
Apr 24, 2015 | 0.0620 | 0.0680 | 0.0590 | 0.0680 | 794,027 | +0.01(+11.48%) |
Apr 23, 2015 | 0.0540 | 0.0610 | 0.0530 | 0.0610 | 1,062,357 | +0.01(+12.96%) |
Apr 22, 2015 | 0.0510 | 0.0540 | 0.0500 | 0.0540 | 312,221 | +0.01(+14.89%) |
Apr 21, 2015 | 0.0577 | 0.0590 | 0.0470 | 0.0470 | 39,000 | +0.00(+0.00%) |
Apr 20, 2015 | 0.0470 | 0.0585 | 0.0470 | 0.0470 | 46,192 | -0.00(-7.84%) |
Apr 17, 2015 | 0.0590 | 0.0590 | 0.0510 | 0.0510 | 81,465 | -0.01(-12.82%) |
Apr 16, 2015 | 0.0600 | 0.0600 | 0.0450 | 0.0585 | 166,286 | +0.02(+46.25%) |
Apr 15, 2015 | 0.0325 | 0.0400 | 0.0325 | 0.0400 | 68,921 | +0.00(+6.10%) |
Apr 14, 2015 | 0.0200 | 0.0377 | 0.0200 | 0.0377 | 296,200 | +0.01(+30.68%) |
Apr 13, 2015 | 0.0300 | 0.0377 | 0.0289 | 0.0289 | 13,501 | -0.00(-3.83%) |
Apr 10, 2015 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 55,018 | -0.01(-14.29%) |
Apr 09, 2015 | 0.0340 | 0.0350 | 0.0300 | 0.0350 | 50,125 | +0.00(+2.94%) |
Apr 07, 2015 | 0.0340 | 0.0340 | 0.0340 | 0 | -0.00(-4.49%) | |
Apr 06, 2015 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 21,522 | +0.00(+0.00%) |
Apr 01, 2015 | 0.0356 | 0.0356 | 0.0356 | 0 | +0.00(+4.71%) | |
Mar 30, 2015 | 0.0340 | 0.0340 | 0.0340 | 0 | +0.00(+0.00%) | |
Mar 27, 2015 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 2,420 | -0.00(-2.86%) |
Mar 26, 2015 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 86,034 | -0.00(-5.41%) |
Mar 25, 2015 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 12,580 | +0.00(+5.71%) |
Mar 24, 2015 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 7,000 | +0.00(+0.00%) |
Mar 23, 2015 | 0.0700 | 0.0700 | 0.0349 | 0.0350 | 83,188 | -0.04(-50.00%) |
Mar 20, 2015 | 0.0350 | 0.0700 | 0.0350 | 0.0700 | 11,420 | +0.04(+100.00%) |
Mar 19, 2015 | 0.0501 | 0.0501 | 0.0350 | 0.0350 | 141,901 | -0.01(-16.67%) |
Mar 18, 2015 | 0.0340 | 0.0420 | 0.0340 | 0.0420 | 263,351 | +0.00(+10.32%) |
Mar 17, 2015 | 0.0500 | 0.0500 | 0.0100 | 0.0381 | 307,730 | -0.01(-23.86%) |
Mar 16, 2015 | 0.0700 | 0.0798 | 0.0500 | 0.0500 | 133,777 | -0.02(-28.57%) |
Mar 13, 2015 | 0.0810 | 0.0870 | 0.0600 | 0.0700 | 198,532 | -0.01(-12.50%) |
Mar 12, 2015 | 0.0920 | 0.0980 | 0.0700 | 0.0800 | 846,962 | -0.01(-15.79%) |
Mar 11, 2015 | 0.0970 | 0.0970 | 0.0820 | 0.0950 | 5,983 | -0.00(-2.06%) |
Mar 10, 2015 | 0.0710 | 0.0970 | 0.0700 | 0.0970 | 169,099 | +0.03(+36.62%) |
Mar 09, 2015 | 0.0837 | 0.0837 | 0.0710 | 0.0710 | 28,302 | -0.01(-12.02%) |
Mar 06, 2015 | 0.0710 | 0.0850 | 0.0710 | 0.0807 | 26,790 | +0.01(+7.60%) |
Mar 05, 2015 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 88,608 | -0.01(-6.25%) |
Mar 04, 2015 | 0.0870 | 0.0750 | 0.0800 | 72,108 | -0.00(-2.44%) | |
Mar 03, 2015 | 0.0850 | 0.0890 | 0.0840 | 0.0820 | 167,052 | -0.00(-3.98%) |
Mar 02, 2015 | 0.0900 | 0.0970 | 0.0854 | 0.0854 | 88,074 | -0.01(-11.96%) |
Feb 27, 2015 | 0.1000 | 0.1000 | 0.0870 | 0.0970 | 118,218 | -0.00(-3.00%) |
Feb 26, 2015 | 0.1125 | 0.1125 | 0.0600 | 0.1000 | 2,078,199 | -0.01(-6.54%) |
Feb 25, 2015 | 0.1190 | 0.1190 | 0.1020 | 0.1070 | 2,309,954 | -0.01(-5.31%) |
Feb 24, 2015 | 0.1190 | 0.1270 | 0.1000 | 0.1130 | 988,328 | +0.00(+2.73%) |
Feb 23, 2015 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 20,040 | +0.00(+2.09%) |
Feb 20, 2015 | 0.1077 | 0.1077 | 0.1077 | 0.1077 | 800 | -0.05(-32.66%) |
Feb 19, 2015 | 0.1573 | 0.1600 | 0.1573 | 0.1600 | 947 | +0.06(+52.38%) |
Feb 18, 2015 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,021 | +0.00(+0.00%) |
Feb 13, 2015 | 0.1050 | 0.1050 | 0.1050 | 4 | -0.07(-41.67%) | |
Feb 12, 2015 | 0.1050 | 0.1800 | 0.1050 | 0.1800 | 2,392 | +0.07(+71.43%) |
Feb 11, 2015 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 390 | +0.00(+0.00%) |
Feb 05, 2015 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.09(-44.74%) | |
Feb 03, 2015 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.08(+75.36%) | |
Jan 30, 2015 | 0.1084 | 0.1084 | 0.1084 | 0 | +0.00(+3.19%) | |
Jan 28, 2015 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 860 | -0.01(-12.50%) |
Jan 27, 2015 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 415,000 | +0.00(+4.35%) |
Jan 26, 2015 | 0.1600 | 0.1600 | 0.1150 | 0.1150 | 1,102,296 | -0.04(-28.12%) |
Jan 21, 2015 | 0.1600 | 0.1600 | 0.1600 | 5 | -0.04(-17.95%) | |
Jan 16, 2015 | 0.1950 | 0.1950 | 0.1950 | 48 | +0.09(+77.27%) | |
Jan 15, 2015 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,502 | +0.00(+0.00%) |
Jan 09, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.04(-26.67%) | |
Jan 08, 2015 | 0.1400 | 0.1500 | 0.1200 | 0.1500 | 10,500 | +0.01(+7.14%) |
Jan 06, 2015 | 0.1400 | 0.1400 | 0.1400 | 1 | +0.00(+0.00%) | |
Jan 05, 2015 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,026 | +0.00(+0.00%) |
Jan 02, 2015 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 300 | -0.06(-30.00%) |
Dec 29, 2014 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Dec 26, 2014 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 207 | +0.03(+14.29%) |
Dec 23, 2014 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.07(+66.67%) | |
Dec 22, 2014 | 0.0950 | 0.1050 | 0.0950 | 0.1050 | 32,479 | +0.03(+40.00%) |
Dec 19, 2014 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,081 | +0.01(+15.38%) |
Dec 18, 2014 | 0.0400 | 0.0650 | 0.0400 | 0.0650 | 53,031 | +0.01(+20.37%) |
Dec 17, 2014 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 14,924 | +0.00(+0.00%) |
Dec 16, 2014 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 3,550 | -0.00(-1.82%) |
Dec 15, 2014 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 11,087 | +0.01(+37.50%) |
Dec 11, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-27.27%) | |
Dec 02, 2014 | 0.0550 | 0.0550 | 0.0550 | 8 | +0.00(+0.00%) | |
Nov 26, 2014 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Nov 25, 2014 | 0.0400 | 0.0550 | 0.0400 | 0.0550 | 5,700 | +0.01(+37.50%) |
Nov 24, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,018 | +0.00(+0.00%) |
Nov 20, 2014 | 0.0400 | 0.0400 | 0.0400 | 14 | +0.00(+0.00%) | |
Nov 19, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 129 | +0.00(+0.00%) |
Nov 18, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,080 | +0.00(+0.00%) |
Nov 17, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 130 | +0.00(+0.00%) |
Nov 12, 2014 | 0.0400 | 0.0400 | 0.0400 | 20 | +0.00(+0.00%) | |
Nov 11, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500 | -0.01(-20.00%) |
Nov 05, 2014 | 0.0500 | 0.0500 | 0.0500 | 4 | +0.00(+0.00%) | |
Nov 04, 2014 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,050 | +0.00(+0.00%) |
Nov 03, 2014 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 635 | -0.01(-23.08%) |
Oct 31, 2014 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 14,870 | +0.00(+0.00%) |
Oct 30, 2014 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,008 | +0.00(+0.00%) |
Oct 29, 2014 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 900 | +0.00(+0.00%) |
Oct 24, 2014 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Oct 22, 2014 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 6,107 | +0.00(+0.00%) |
Oct 21, 2014 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,001 | +0.00(+0.00%) |
Oct 17, 2014 | 0.0650 | 0.0650 | 0.0650 | 41 | +0.00(+0.00%) | |
Oct 16, 2014 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 502 | +0.00(+0.00%) |
Oct 15, 2014 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 213 | +0.00(+0.00%) |
Oct 13, 2014 | 0.0650 | 0.0650 | 0.0650 | 1 | +0.00(+0.00%) | |
Oct 10, 2014 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 200 | +0.00(+0.00%) |
Oct 09, 2014 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,467 | +0.00(+0.00%) |
Oct 07, 2014 | 0.0650 | 0.0650 | 0.0650 | 27 | -0.04(-35.00%) | |
Oct 03, 2014 | 0.1000 | 0.1000 | 0.1000 | 2 | +0.00(+0.00%) | |
Oct 02, 2014 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 918 | +0.01(+11.11%) |
Oct 01, 2014 | 0.0650 | 0.0900 | 0.0650 | 0.0900 | 7,804 | +0.02(+38.46%) |
Sep 30, 2014 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 6,694 | -0.04(-35.00%) |
Sep 29, 2014 | 0.0650 | 0.1000 | 0.0650 | 0.1000 | 1,691 | +0.04(+53.85%) |
Sep 26, 2014 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 11,252 | +0.00(+8.15%) |
Sep 25, 2014 | 0.1000 | 0.1000 | 0.0601 | 0.0601 | 5,000 | -0.05(-45.36%) |
Sep 24, 2014 | 0.0601 | 0.1100 | 0.0601 | 0.1100 | 1,607 | +0.00(+0.00%) |
Sep 23, 2014 | 0.1001 | 0.1227 | 0.0601 | 0.1100 | 12,777 | -0.02(-12.70%) |
Sep 19, 2014 | 0.1260 | 0.1260 | 0.1260 | 7 | -0.00(-1.56%) | |
Sep 17, 2014 | 0.1280 | 0.1280 | 0.1280 | 0 | +0.02(+15.32%) | |
Sep 16, 2014 | 0.1182 | 0.1182 | 0.1110 | 0.1110 | 36,281 | -0.03(-20.71%) |
Sep 15, 2014 | 0.1400 | 0.1400 | 0.1110 | 0.1400 | 27,654 | +0.00(+0.00%) |
Sep 12, 2014 | 0.1200 | 0.1450 | 0.1200 | 0.1400 | 12,849 | +0.02(+16.67%) |
Sep 11, 2014 | 0.1200 | 0.1490 | 0.1200 | 0.1200 | 9,474 | +0.00(+4.35%) |
Sep 10, 2014 | 0.1972 | 0.1972 | 0.1150 | 0.1150 | 18,505 | -0.08(-41.92%) |
Sep 09, 2014 | 0.1110 | 0.1980 | 0.1110 | 0.1980 | 6,454 | +0.05(+32.09%) |
Sep 08, 2014 | 0.1110 | 0.1600 | 0.1110 | 0.1499 | 13,813 | -0.01(-6.31%) |
Sep 05, 2014 | 0.1582 | 0.1850 | 0.1110 | 0.1600 | 33,070 | -0.03(-17.53%) |
Sep 04, 2014 | 0.2000 | 0.2000 | 0.1583 | 0.1940 | 73,830 | -0.03(-11.82%) |
Sep 03, 2014 | 0.2400 | 0.1999 | 0.2200 | 679,931 | -0.02(-8.33%) | |
Sep 02, 2014 | 0.1800 | 0.2400 | 0.1800 | 0.2400 | 35,121 | +0.06(+33.33%) |
Aug 29, 2014 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.03(-14.29%) | |
Aug 28, 2014 | 0.1900 | 0.2100 | 0.1700 | 0.2100 | 20,366 | -0.06(-22.22%) |
Aug 27, 2014 | 0.2500 | 0.2010 | 0.2700 | 4,344 | +0.02(+8.00%) | |
Aug 26, 2014 | 0.2210 | 0.2500 | 0.2050 | 0.2500 | 10,230 | +0.03(+13.12%) |
Aug 25, 2014 | 0.2150 | 0.2699 | 0.2150 | 0.2210 | 1,442 | -0.01(-3.91%) |
Aug 22, 2014 | 0.2311 | 0.2311 | 0.2300 | 0.2300 | 6,503 | -0.02(-7.63%) |
Aug 21, 2014 | 0.2490 | 0.2510 | 0.2150 | 0.2490 | 9,350 | -0.00(-0.40%) |
Aug 20, 2014 | 0.2750 | 0.2950 | 0.2400 | 0.2500 | 18,504 | -0.04(-15.25%) |
Aug 19, 2014 | 0.2350 | 0.2950 | 0.2350 | 0.2950 | 10,986 | +0.07(+31.11%) |
Aug 18, 2014 | 0.3110 | 0.3110 | 0.1800 | 0.2250 | 63,429 | -0.10(-29.69%) |
Aug 15, 2014 | 0.2910 | 0.3390 | 0.1900 | 0.3200 | 111,516 | +0.00(+0.00%) |
Aug 14, 2014 | 0.3600 | 0.3900 | 0.2500 | 0.3200 | 422,897 | -0.01(-3.03%) |
Aug 13, 2014 | 0.3300 | 0.4100 | 0.3300 | 101,376 | -0.08(-19.51%) | |
Aug 07, 2014 | 0.4100 | 0.4100 | 0.4100 | 6 | +0.00(+0.00%) | |
Aug 06, 2014 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 837 | +0.00(+0.00%) |
Aug 05, 2014 | 1.050 | 1.050 | 0.3100 | 0.4100 | 3,440 | -0.59(-59.00%) |
Aug 04, 2014 | 1.000 | 1.000 | 1.000 | 1.000 | 139 | +0.78(+354.55%) |
Aug 01, 2014 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 130 | +0.00(+0.00%) |
Jul 30, 2014 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Jul 23, 2014 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 396 | +0.01(+4.76%) |
Jul 15, 2014 | 0.2100 | 0.2100 | 0.2100 | 55 | +0.00(+0.00%) | |
Jul 10, 2014 | 0.2100 | 0.2100 | 0.2100 | 2 | +0.00(+0.00%) |