Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 0.0721 | 0.0790 | 0.0602 | 0.0602 | 251,743 | -0.02(-22.82%) |
May 28, 2015 | 0.0759 | 0.0790 | 0.0759 | 0.0780 | 92,620 | +0.01(+13.62%) |
May 27, 2015 | 0.0678 | 0.0800 | 0.0677 | 0.0687 | 135,240 | -0.01(-8.47%) |
May 26, 2015 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 80,687 | -0.00(-1.32%) |
May 22, 2015 | 0.0760 | 0.0760 | 0.0760 | 0 | +0.00(+0.00%) | |
May 21, 2015 | 0.0700 | 0.0760 | 0.0679 | 0.0760 | 80,479 | -0.00(-2.56%) |
May 20, 2015 | 0.0690 | 0.0782 | 0.0677 | 0.0780 | 460,100 | +0.01(+9.47%) |
May 19, 2015 | 0.0720 | 0.0745 | 0.0680 | 0.0712 | 56,521 | +0.00(+6.34%) |
May 18, 2015 | 0.0630 | 0.0740 | 0.0513 | 0.0670 | 33,243 | +0.00(+6.35%) |
May 15, 2015 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 30,719 | +0.00(+3.28%) |
May 14, 2015 | 0.0515 | 0.0610 | 0.0509 | 0.0610 | 65,516 | +0.01(+21.51%) |
May 13, 2015 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 6,250 | +0.00(+0.20%) |
May 12, 2015 | 0.0501 | 0.0509 | 0.0501 | 0.0501 | 23,612 | -0.00(-7.56%) |
May 11, 2015 | 0.0541 | 0.0596 | 0.0541 | 0.0542 | 15,950 | -0.00(-7.82%) |
May 08, 2015 | 0.0536 | 0.0650 | 0.0536 | 0.0588 | 75,906 | +0.01(+9.91%) |
May 07, 2015 | 0.0601 | 0.0689 | 0.0532 | 0.0535 | 25,760 | -0.01(-10.83%) |
May 06, 2015 | 0.0601 | 0.0611 | 0.0531 | 0.0600 | 38,404 | +0.00(+0.00%) |
May 05, 2015 | 0.0602 | 0.0602 | 0.0600 | 0.0600 | 47,121 | -0.00(-5.96%) |
May 04, 2015 | 0.0505 | 0.0745 | 0.0505 | 0.0638 | 29,264 | -0.01(-12.60%) |
May 01, 2015 | 0.0680 | 0.0745 | 0.0680 | 0.0730 | 129,863 | +0.01(+8.15%) |
Apr 30, 2015 | 0.0600 | 0.0725 | 0.0600 | 0.0675 | 35,474 | +0.01(+8.87%) |
Apr 29, 2015 | 0.0690 | 0.0690 | 0.0600 | 0.0620 | 265,998 | -0.02(-21.52%) |
Apr 28, 2015 | 0.0800 | 0.0800 | 0.0616 | 0.0790 | 45,599 | -0.00(-1.25%) |
Apr 27, 2015 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 52,970 | +0.01(+6.67%) |
Apr 24, 2015 | 0.0700 | 0.0800 | 0.0660 | 0.0750 | 38,792 | +0.00(+7.14%) |
Apr 23, 2015 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 588,653 | +0.01(+7.69%) |
Apr 22, 2015 | 0.0600 | 0.0690 | 0.0600 | 0.0650 | 123,804 | +0.01(+8.33%) |
Apr 21, 2015 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 30,397 | -0.00(-6.25%) |
Apr 20, 2015 | 0.0589 | 0.0690 | 0.0560 | 0.0640 | 291,385 | +0.01(+17.54%) |
Apr 17, 2015 | 0.0405 | 0.0572 | 0.0405 | 0.0544 | 145,318 | +0.00(+8.90%) |
Apr 16, 2015 | 0.0400 | 0.0505 | 0.0400 | 0.0500 | 232,255 | +0.01(+19.76%) |
Apr 15, 2015 | 0.0369 | 0.0440 | 0.0350 | 0.0418 | 306,771 | +0.02(+62.45%) |
Apr 14, 2015 | 0.0357 | 0.0394 | 0.0200 | 0.0257 | 87,750 | -0.01(-34.77%) |
Apr 13, 2015 | 0.0355 | 0.0394 | 0.0350 | 0.0394 | 57,580 | -0.00(-0.25%) |
Apr 10, 2015 | 0.0350 | 0.0395 | 0.0350 | 0.0395 | 8,970 | +0.00(+12.86%) |
Apr 09, 2015 | 0.0375 | 0.0375 | 0.0350 | 0.0350 | 7,571 | -0.00(-6.42%) |
Apr 08, 2015 | 0.0374 | 0.0374 | 0.0351 | 0.0374 | 8,747 | -0.00(-0.13%) |
Apr 07, 2015 | 0.0329 | 0.0399 | 0.0329 | 0.0374 | 15,000 | -0.00(-6.14%) |
Apr 06, 2015 | 0.0350 | 0.0399 | 0.0350 | 0.0399 | 15,450 | +0.00(+14.00%) |
Apr 02, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-6.17%) | |
Apr 01, 2015 | 0.0329 | 0.0373 | 0.0329 | 0.0373 | 49,275 | +0.00(+6.57%) |
Mar 31, 2015 | 0.0350 | 0.0372 | 0.0350 | 0.0350 | 39,259 | +0.00(+0.00%) |
Mar 30, 2015 | 0.0374 | 0.0374 | 0.0350 | 0.0350 | 12,700 | -0.00(-5.91%) |
Mar 27, 2015 | 0.0350 | 0.0372 | 0.0350 | 0.0372 | 86,547 | +0.00(+5.59%) |
Mar 26, 2015 | 0.0300 | 0.0352 | 0.0300 | 0.0352 | 96,935 | +0.01(+17.43%) |
Mar 25, 2015 | 0.0334 | 0.0334 | 0.0300 | 0.0300 | 34,617 | +0.00(+0.00%) |
Mar 24, 2015 | 0.0230 | 0.0300 | 0.0230 | 0.0300 | 63,730 | +0.00(+20.00%) |
Mar 23, 2015 | 0.0223 | 0.0335 | 0.0223 | 0.0250 | 87,484 | -0.01(-25.37%) |
Mar 20, 2015 | 0.0301 | 0.0374 | 0.0300 | 0.0335 | 39,957 | +0.01(+45.65%) |
Mar 19, 2015 | 0.0362 | 0.0367 | 0.0230 | 0.0230 | 62,274 | -0.01(-36.46%) |
Mar 18, 2015 | 0.0371 | 0.0374 | 0.0362 | 0.0362 | 23,775 | -0.00(-9.27%) |
Mar 17, 2015 | 0.0400 | 0.0400 | 0.0364 | 0.0399 | 53,713 | -0.00(-0.13%) |
Mar 16, 2015 | 0.0367 | 0.0408 | 0.0367 | 0.0399 | 51,900 | +0.00(+8.27%) |
Mar 13, 2015 | 0.0365 | 0.0395 | 0.0365 | 0.0369 | 86,500 | -0.00(-9.27%) |
Mar 12, 2015 | 0.0421 | 0.0421 | 0.0395 | 0.0407 | 20,680 | +0.00(+1.67%) |
Mar 11, 2015 | 0.0362 | 0.0407 | 0.0362 | 0.0400 | 118,484 | +0.00(+0.00%) |
Mar 10, 2015 | 0.0400 | 0.0432 | 0.0400 | 0.0400 | 75,825 | +0.00(+0.00%) |
Mar 09, 2015 | 0.0436 | 0.0436 | 0.0400 | 0.0400 | 8,010 | +0.00(+0.00%) |
Mar 06, 2015 | 0.0424 | 0.0436 | 0.0400 | 0.0400 | 146,953 | -0.00(-5.66%) |
Mar 05, 2015 | 0.0400 | 0.0424 | 0.0400 | 0.0424 | 13,532 | -0.00(-2.75%) |
Mar 04, 2015 | 0.0438 | 0.0417 | 0.0436 | 100,482 | +0.00(+4.56%) | |
Mar 03, 2015 | 0.0405 | 0.0405 | 0.0405 | 0.0417 | 57,588 | +0.00(+2.96%) |