Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 0.0270 | 0.0296 | 0.0270 | 0.0275 | 698,500 | +0.00(+4.17%) |
May 29, 2014 | 0.0264 | 0.0264 | 0.0261 | 0.0264 | 140,800 | -0.00(-0.38%) |
May 28, 2014 | 0.0310 | 0.0310 | 0.0241 | 0.0265 | 666,577 | -0.01(-17.19%) |
May 27, 2014 | 0.0351 | 0.0351 | 0.0280 | 0.0320 | 1,494,476 | -0.01(-22.89%) |
May 23, 2014 | 0.0415 | 0.0415 | 0.0415 | 0 | -0.00(-4.60%) | |
May 22, 2014 | 0.0435 | 0.0435 | 0.0410 | 0.0435 | 4,260 | -0.00(-0.46%) |
May 21, 2014 | 0.0439 | 0.0439 | 0.0400 | 0.0437 | 117,500 | +0.00(+6.59%) |
May 20, 2014 | 0.0407 | 0.0439 | 0.0407 | 0.0410 | 19,970 | -0.00(-5.75%) |
May 19, 2014 | 0.0438 | 0.0525 | 0.0435 | 0.0435 | 70,875 | -0.00(-0.46%) |
May 16, 2014 | 0.0450 | 0.0540 | 0.0416 | 0.0437 | 57,699 | +0.00(+5.30%) |
May 15, 2014 | 0.0489 | 0.0489 | 0.0415 | 0.0415 | 154,302 | -0.00(-10.75%) |
May 14, 2014 | 0.0488 | 0.0488 | 0.0401 | 0.0465 | 226,912 | -0.00(-6.44%) |
May 13, 2014 | 0.0530 | 0.0530 | 0.0497 | 0.0497 | 196,550 | -0.00(-5.33%) |
May 12, 2014 | 0.0525 | 0.0525 | 0.0503 | 0.0525 | 23,600 | -0.00(-0.19%) |
May 09, 2014 | 0.0545 | 0.0545 | 0.0526 | 0.0526 | 95,972 | -0.00(-4.36%) |
May 08, 2014 | 0.0550 | 0.0550 | 0.0525 | 0.0550 | 188,258 | +0.00(+3.77%) |
May 07, 2014 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 124,375 | -0.01(-9.71%) |
May 06, 2014 | 0.0623 | 0.0623 | 0.0550 | 0.0587 | 60,500 | -0.00(-4.24%) |
May 05, 2014 | 0.0501 | 0.0628 | 0.0500 | 0.0613 | 215,701 | +0.01(+11.45%) |
May 02, 2014 | 0.0510 | 0.0580 | 0.0500 | 0.0550 | 161,000 | -0.00(-6.78%) |
May 01, 2014 | 0.0580 | 0.0590 | 0.0500 | 0.0590 | 141,204 | +0.00(+7.27%) |
Apr 30, 2014 | 0.0720 | 0.0720 | 0.0497 | 0.0550 | 5,777,899 | -0.02(-26.67%) |
Apr 29, 2014 | 0.0770 | 0.0790 | 0.0671 | 0.0750 | 311,998 | -0.00(-5.66%) |
Apr 28, 2014 | 0.0760 | 0.0800 | 0.0715 | 0.0795 | 137,531 | -0.00(-0.63%) |
Apr 25, 2014 | 0.0800 | 0.0850 | 0.0760 | 0.0800 | 72,550 | +0.00(+0.00%) |
Apr 24, 2014 | 0.0840 | 0.0840 | 0.0700 | 0.0800 | 230,531 | -0.00(-5.77%) |
Apr 23, 2014 | 0.0840 | 0.0950 | 0.0676 | 0.0849 | 3,594,476 | +0.00(+6.13%) |
Apr 22, 2014 | 0.0839 | 0.0839 | 0.0700 | 0.0800 | 175,842 | -0.01(-10.11%) |
Apr 21, 2014 | 0.1080 | 0.1080 | 0.0839 | 0.0890 | 150,131 | -0.00(-1.11%) |
Apr 17, 2014 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+2.27%) | |
Apr 16, 2014 | 0.0860 | 0.0880 | 0.0825 | 0.0880 | 327,400 | +0.01(+11.39%) |
Apr 15, 2014 | 0.0800 | 0.0950 | 0.0790 | 0.0790 | 226,650 | +0.01(+17.91%) |
Apr 14, 2014 | 0.0674 | 0.0700 | 0.0670 | 0.0670 | 125,250 | -0.01(-16.25%) |
Apr 11, 2014 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.00(-2.44%) |
Apr 10, 2014 | 0.0667 | 0.0840 | 0.0667 | 0.0820 | 22,300 | -0.00(-1.20%) |
Apr 09, 2014 | 0.0800 | 0.0900 | 0.0800 | 0.0830 | 108,800 | +0.00(+3.75%) |
Apr 08, 2014 | 0.0651 | 0.0802 | 0.0651 | 0.0800 | 115,683 | -0.00(-0.25%) |
Apr 07, 2014 | 0.0680 | 0.0840 | 0.0680 | 0.0802 | 190,100 | +0.01(+9.86%) |
Apr 04, 2014 | 0.0800 | 0.0800 | 0.0730 | 0.0730 | 0 | -0.00(-2.67%) |
Apr 03, 2014 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 22,500 | -0.01(-16.67%) |
Apr 02, 2014 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 4,800 | +0.01(+12.50%) |
Apr 01, 2014 | 0.0746 | 0.0850 | 0.0746 | 0.0800 | 15,800 | +0.01(+7.67%) |
Mar 31, 2014 | 0.0874 | 0.0874 | 0.0743 | 0.0743 | 3,600 | -0.01(-12.59%) |
Mar 28, 2014 | 0.0717 | 0.0850 | 0.0717 | 0.0850 | 0 | +0.00(+6.12%) |
Mar 27, 2014 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 20,825 | +0.00(+0.00%) |
Mar 26, 2014 | 0.0890 | 0.0899 | 0.0707 | 0.0801 | 209,431 | -0.01(-11.00%) |
Mar 25, 2014 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 11,250 | +0.00(+0.00%) |
Mar 24, 2014 | 0.0890 | 0.0900 | 0.0890 | 0.0900 | 25,700 | +0.00(+4.65%) |
Mar 21, 2014 | 0.0900 | 0.0900 | 0.0860 | 0.0860 | 0 | -0.00(-4.44%) |
Mar 20, 2014 | 0.0890 | 0.0980 | 0.0801 | 0.0900 | 251,965 | +0.02(+26.94%) |
Mar 19, 2014 | 0.0751 | 0.0890 | 0.0706 | 0.0709 | 155,110 | -0.01(-11.49%) |
Mar 18, 2014 | 0.0840 | 0.0840 | 0.0801 | 0.0801 | 52,315 | -0.00(-4.64%) |
Mar 17, 2014 | 0.0890 | 0.0890 | 0.0800 | 0.0840 | 95,499 | +0.00(+5.00%) |
Mar 14, 2014 | 0.0760 | 0.0880 | 0.0740 | 0.0800 | 0 | +0.00(+5.26%) |
Mar 13, 2014 | 0.0760 | 0.0760 | 0.0730 | 0.0760 | 84,560 | +0.00(+0.00%) |
Mar 12, 2014 | 0.0830 | 0.0830 | 0.0740 | 0.0760 | 309,683 | +0.00(+0.00%) |
Mar 11, 2014 | 0.0785 | 0.0830 | 0.0710 | 0.0760 | 181,229 | +0.00(+1.33%) |
Mar 10, 2014 | 0.0555 | 0.0750 | 0.0555 | 0.0750 | 126,723 | +0.01(+25.00%) |
Mar 07, 2014 | 0.0555 | 0.0600 | 0.0555 | 0.0600 | 0 | +0.00(+0.00%) |
Mar 06, 2014 | 0.0610 | 0.0610 | 0.0555 | 0.0600 | 22,525 | -0.00(-1.64%) |
Mar 05, 2014 | 0.0555 | 0.0610 | 0.0555 | 0.0610 | 3,101 | +0.00(+0.00%) |
Mar 04, 2014 | 0.0551 | 0.0610 | 0.0551 | 0.0610 | 6,755 | +0.00(+1.67%) |