Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 0.0320 | 0.0341 | 0.0300 | 0.0321 | 204,375 | -0.00(-9.32%) |
May 29, 2014 | 0.0309 | 0.0354 | 0.0302 | 0.0354 | 211,736 | +0.00(+10.97%) |
May 28, 2014 | 0.0329 | 0.0379 | 0.0317 | 0.0319 | 366,975 | +0.00(+1.27%) |
May 27, 2014 | 0.0348 | 0.0348 | 0.0314 | 0.0315 | 369,324 | -0.00(-9.48%) |
May 23, 2014 | 0.0348 | 0.0348 | 0.0348 | 0 | -0.00(-0.29%) | |
May 22, 2014 | 0.0270 | 0.0381 | 0.0260 | 0.0349 | 3,470,737 | -0.00(-7.92%) |
May 21, 2014 | 0.0389 | 0.0395 | 0.0340 | 0.0379 | 524,418 | -0.00(-2.57%) |
May 20, 2014 | 0.0420 | 0.0450 | 0.0313 | 0.0389 | 2,845,018 | -0.00(-7.38%) |
May 19, 2014 | 0.0420 | 0.0445 | 0.0361 | 0.0420 | 512,840 | -0.00(-2.33%) |
May 16, 2014 | 0.0420 | 0.0468 | 0.0400 | 0.0430 | 2,002,791 | +0.00(+2.38%) |
May 15, 2014 | 0.0397 | 0.0461 | 0.0397 | 0.0420 | 2,882,888 | +0.00(+5.00%) |
May 14, 2014 | 0.0379 | 0.0405 | 0.0360 | 0.0400 | 344,009 | +0.00(+4.17%) |
May 13, 2014 | 0.0320 | 0.0385 | 0.0320 | 0.0384 | 222,550 | -0.00(-1.29%) |
May 12, 2014 | 0.0370 | 0.0390 | 0.0310 | 0.0389 | 757,549 | +0.00(+8.36%) |
May 09, 2014 | 0.0345 | 0.0367 | 0.0300 | 0.0359 | 1,003,225 | +0.00(+8.46%) |
May 08, 2014 | 0.0345 | 0.0361 | 0.0260 | 0.0331 | 1,915,472 | +0.00(+6.77%) |
May 07, 2014 | 0.0354 | 0.0360 | 0.0261 | 0.0310 | 1,798,778 | -0.01(-15.07%) |
May 06, 2014 | 0.0370 | 0.0420 | 0.0230 | 0.0365 | 2,865,311 | -0.00(-1.35%) |
May 05, 2014 | 0.0353 | 0.0370 | 0.0140 | 0.0370 | 3,342,561 | -0.00(-2.37%) |
May 02, 2014 | 0.0416 | 0.0416 | 0.0310 | 0.0379 | 1,450,513 | +0.00(+3.84%) |
May 01, 2014 | 0.0400 | 0.0416 | 0.0365 | 0.0365 | 560,092 | -0.01(-12.05%) |
Apr 30, 2014 | 0.0427 | 0.0427 | 0.0375 | 0.0415 | 904,900 | -0.00(-2.81%) |
Apr 29, 2014 | 0.0449 | 0.0450 | 0.0374 | 0.0427 | 1,646,676 | -0.00(-2.95%) |
Apr 28, 2014 | 0.0351 | 0.0490 | 0.0351 | 0.0440 | 1,175,311 | +0.01(+15.79%) |
Apr 25, 2014 | 0.0399 | 0.0399 | 0.0350 | 0.0380 | 439,243 | -0.00(-3.80%) |
Apr 24, 2014 | 0.0380 | 0.0420 | 0.0380 | 0.0395 | 625,868 | +0.00(+3.95%) |
Apr 23, 2014 | 0.0340 | 0.0480 | 0.0340 | 0.0380 | 2,018,147 | +0.00(+10.14%) |
Apr 22, 2014 | 0.0340 | 0.0350 | 0.0296 | 0.0345 | 513,908 | +0.00(+1.47%) |
Apr 21, 2014 | 0.0320 | 0.0340 | 0.0301 | 0.0340 | 1,003,086 | +0.00(+1.19%) |
Apr 17, 2014 | 0.0336 | 0.0336 | 0.0336 | 0 | -0.00(-1.18%) | |
Apr 16, 2014 | 0.0320 | 0.0360 | 0.0310 | 0.0340 | 620,256 | +0.00(+6.25%) |
Apr 15, 2014 | 0.0315 | 0.0360 | 0.0281 | 0.0320 | 1,888,783 | +0.00(+6.67%) |
Apr 14, 2014 | 0.0275 | 0.0320 | 0.0250 | 0.0300 | 1,305,396 | +0.00(+9.09%) |
Apr 11, 2014 | 0.0265 | 0.0290 | 0.0265 | 0.0275 | 0 | +0.00(+0.00%) |
Apr 10, 2014 | 0.0251 | 0.0278 | 0.0250 | 0.0275 | 309,400 | -0.00(-1.79%) |
Apr 09, 2014 | 0.0260 | 0.0280 | 0.0252 | 0.0280 | 512,056 | +0.00(+0.00%) |
Apr 08, 2014 | 0.0280 | 0.0280 | 0.0251 | 0.0280 | 172,260 | -0.00(-2.10%) |
Apr 07, 2014 | 0.0290 | 0.0290 | 0.0260 | 0.0286 | 349,600 | -0.00(-1.38%) |
Apr 04, 2014 | 0.0257 | 0.0290 | 0.0230 | 0.0290 | 0 | +0.00(+13.73%) |
Apr 03, 2014 | 0.0269 | 0.0269 | 0.0251 | 0.0255 | 414,966 | -0.00(-5.20%) |
Apr 02, 2014 | 0.0280 | 0.0280 | 0.0265 | 0.0269 | 216,408 | +0.00(+1.51%) |
Apr 01, 2014 | 0.0290 | 0.0290 | 0.0263 | 0.0265 | 164,495 | -0.00(-8.62%) |
Mar 31, 2014 | 0.0295 | 0.0300 | 0.0250 | 0.0290 | 930,141 | +0.00(+0.00%) |
Mar 28, 2014 | 0.0284 | 0.0330 | 0.0250 | 0.0290 | 0 | +0.00(+2.11%) |
Mar 27, 2014 | 0.0278 | 0.0285 | 0.0278 | 0.0284 | 448,026 | +0.00(+3.27%) |
Mar 26, 2014 | 0.0274 | 0.0290 | 0.0260 | 0.0275 | 348,897 | +0.00(+10.00%) |
Mar 25, 2014 | 0.0259 | 0.0279 | 0.0231 | 0.0250 | 921,653 | -0.00(-10.71%) |
Mar 24, 2014 | 0.0280 | 0.0290 | 0.0250 | 0.0280 | 694,746 | +0.00(+3.70%) |
Mar 21, 2014 | 0.0268 | 0.0290 | 0.0268 | 0.0270 | 0 | +0.00(+0.75%) |
Mar 20, 2014 | 0.0270 | 0.0270 | 0.0238 | 0.0268 | 1,660,869 | -0.00(-7.27%) |
Mar 19, 2014 | 0.0300 | 0.0300 | 0.0253 | 0.0289 | 1,783,445 | -0.00(-3.67%) |
Mar 18, 2014 | 0.0325 | 0.0325 | 0.0262 | 0.0300 | 2,683,988 | -0.00(-7.69%) |
Mar 17, 2014 | 0.0289 | 0.0340 | 0.0289 | 0.0325 | 3,802,396 | +0.00(+16.49%) |
Mar 14, 2014 | 0.0265 | 0.0280 | 0.0215 | 0.0279 | 0 | +0.00(+18.72%) |
Mar 13, 2014 | 0.0215 | 0.0280 | 0.0215 | 0.0235 | 2,213,224 | +0.00(+2.17%) |
Mar 12, 2014 | 0.0180 | 0.0260 | 0.0179 | 0.0230 | 3,867,357 | +0.01(+27.78%) |
Mar 11, 2014 | 0.0178 | 0.0180 | 0.0161 | 0.0180 | 896,388 | +0.00(+3.45%) |
Mar 10, 2014 | 0.0160 | 0.0180 | 0.0160 | 0.0174 | 1,122,341 | +0.00(+9.43%) |
Mar 07, 2014 | 0.0153 | 0.0159 | 0.0153 | 0.0159 | 0 | +0.00(+3.92%) |
Mar 06, 2014 | 0.0163 | 0.0163 | 0.0153 | 0.0153 | 342,100 | +0.00(+0.00%) |
Mar 05, 2014 | 0.0150 | 0.0165 | 0.0150 | 0.0153 | 710,000 | -0.00(-4.38%) |
Mar 04, 2014 | 0.0172 | 0.0172 | 0.0145 | 0.0160 | 1,681,455 | -0.00(-6.98%) |