Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 0.0799 | 0.0799 | 0.0700 | 0.0788 | 280,650 | -0.00(-1.38%) |
May 28, 2015 | 0.0724 | 0.0799 | 0.0724 | 0.0799 | 21,729 | +0.01(+10.36%) |
May 27, 2015 | 0.0705 | 0.0810 | 0.0705 | 0.0724 | 104,209 | -0.01(-9.50%) |
May 26, 2015 | 0.0723 | 0.0800 | 0.0723 | 0.0800 | 191,573 | +0.00(+2.56%) |
May 22, 2015 | 0.0780 | 0.0780 | 0.0780 | 0 | +0.00(+4.14%) | |
May 21, 2015 | 0.0806 | 0.0806 | 0.0749 | 0.0749 | 241,297 | -0.01(-8.66%) |
May 20, 2015 | 0.0950 | 0.0950 | 0.0801 | 0.0820 | 371,987 | -0.01(-13.68%) |
May 19, 2015 | 0.0890 | 0.0980 | 0.0890 | 0.0950 | 361,498 | -0.00(-1.04%) |
May 18, 2015 | 0.0950 | 0.0980 | 0.0900 | 0.0960 | 559,884 | +0.01(+5.49%) |
May 15, 2015 | 0.0890 | 0.0925 | 0.0840 | 0.0910 | 415,899 | +0.00(+2.25%) |
May 14, 2015 | 0.0880 | 0.0890 | 0.0816 | 0.0890 | 293,789 | +0.00(+4.58%) |
May 13, 2015 | 0.0855 | 0.0880 | 0.0849 | 0.0851 | 386,277 | +0.00(+0.24%) |
May 12, 2015 | 0.0850 | 0.0860 | 0.0810 | 0.0849 | 266,555 | -0.00(-0.12%) |
May 11, 2015 | 0.0801 | 0.0850 | 0.0771 | 0.0850 | 149,539 | +0.00(+0.12%) |
May 08, 2015 | 0.0828 | 0.0850 | 0.0800 | 0.0849 | 236,574 | +0.00(+4.81%) |
May 07, 2015 | 0.0860 | 0.0860 | 0.0751 | 0.0810 | 79,799 | -0.00(-2.99%) |
May 06, 2015 | 0.0808 | 0.0845 | 0.0791 | 0.0835 | 40,775 | -0.00(-0.60%) |
May 05, 2015 | 0.0750 | 0.0850 | 0.0750 | 0.0840 | 281,664 | +0.01(+16.83%) |
May 04, 2015 | 0.0700 | 0.0719 | 0.0700 | 0.0719 | 61,518 | +0.00(+2.71%) |
May 01, 2015 | 0.0820 | 0.0820 | 0.0700 | 0.0700 | 251,389 | -0.01(-14.63%) |
Apr 30, 2015 | 0.0771 | 0.0820 | 0.0771 | 0.0820 | 113,248 | +0.00(+1.23%) |
Apr 29, 2015 | 0.0705 | 0.0850 | 0.0705 | 0.0810 | 343,287 | +0.00(+3.85%) |
Apr 28, 2015 | 0.0810 | 0.0810 | 0.0756 | 0.0780 | 119,946 | -0.00(-3.70%) |
Apr 27, 2015 | 0.0790 | 0.0825 | 0.0770 | 0.0810 | 413,810 | +0.00(+2.53%) |
Apr 24, 2015 | 0.0640 | 0.0790 | 0.0612 | 0.0790 | 634,357 | +0.01(+13.02%) |
Apr 23, 2015 | 0.0705 | 0.0705 | 0.0601 | 0.0699 | 356,695 | +0.00(+3.71%) |
Apr 22, 2015 | 0.0640 | 0.0674 | 0.0602 | 0.0674 | 259,762 | +0.01(+9.59%) |
Apr 21, 2015 | 0.0600 | 0.0640 | 0.0600 | 0.0615 | 61,300 | -0.00(-4.06%) |
Apr 20, 2015 | 0.0560 | 0.0642 | 0.0560 | 0.0641 | 216,766 | +0.00(+5.25%) |
Apr 17, 2015 | 0.0675 | 0.0675 | 0.0550 | 0.0609 | 863,249 | -0.00(-6.31%) |
Apr 16, 2015 | 0.0600 | 0.0650 | 0.0575 | 0.0650 | 340,996 | +0.01(+8.33%) |
Apr 15, 2015 | 0.0650 | 0.0650 | 0.0545 | 0.0600 | 271,441 | -0.01(-7.69%) |
Apr 14, 2015 | 0.0650 | 0.0670 | 0.0500 | 0.0650 | 587,677 | +0.00(+0.00%) |
Apr 13, 2015 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 85,767 | -0.00(-2.26%) |
Apr 10, 2015 | 0.0625 | 0.0674 | 0.0625 | 0.0665 | 340,554 | +0.00(+2.31%) |
Apr 09, 2015 | 0.0531 | 0.0650 | 0.0531 | 0.0650 | 43,165 | +0.00(+1.56%) |
Apr 08, 2015 | 0.0625 | 0.0650 | 0.0503 | 0.0640 | 178,085 | +0.00(+2.40%) |
Apr 07, 2015 | 0.0600 | 0.0650 | 0.0600 | 0.0625 | 153,703 | +0.01(+9.65%) |
Apr 06, 2015 | 0.0600 | 0.0600 | 0.0538 | 0.0570 | 173,636 | -0.00(-4.84%) |
Apr 02, 2015 | 0.0599 | 0.0599 | 0.0599 | 0 | -0.00(-0.17%) | |
Apr 01, 2015 | 0.0550 | 0.0640 | 0.0550 | 0.0600 | 72,273 | -0.00(-6.25%) |
Mar 31, 2015 | 0.0639 | 0.0640 | 0.0634 | 0.0640 | 52,319 | +0.00(+0.31%) |
Mar 30, 2015 | 0.0673 | 0.0673 | 0.0600 | 0.0638 | 113,174 | -0.00(-4.63%) |
Mar 27, 2015 | 0.0675 | 0.0675 | 0.0558 | 0.0669 | 72,851 | -0.00(-0.89%) |
Mar 26, 2015 | 0.0630 | 0.0675 | 0.0561 | 0.0675 | 152,414 | +0.00(+3.85%) |
Mar 25, 2015 | 0.0575 | 0.0650 | 0.0575 | 0.0650 | 51,714 | +0.01(+15.04%) |
Mar 24, 2015 | 0.0570 | 0.0610 | 0.0541 | 0.0565 | 192,168 | -0.00(-5.83%) |
Mar 23, 2015 | 0.0591 | 0.0603 | 0.0500 | 0.0600 | 406,100 | +0.00(+0.00%) |
Mar 20, 2015 | 0.0625 | 0.0625 | 0.0590 | 0.0600 | 93,160 | -0.00(-4.76%) |
Mar 19, 2015 | 0.0619 | 0.0650 | 0.0594 | 0.0630 | 116,834 | +0.00(+1.94%) |
Mar 18, 2015 | 0.0640 | 0.0640 | 0.0590 | 0.0618 | 473,496 | -0.00(-3.13%) |
Mar 17, 2015 | 0.0660 | 0.0660 | 0.0610 | 0.0638 | 430,054 | -0.00(-2.60%) |
Mar 16, 2015 | 0.0690 | 0.0700 | 0.0650 | 0.0655 | 680,628 | -0.00(-5.07%) |
Mar 13, 2015 | 0.0638 | 0.0695 | 0.0613 | 0.0690 | 295,491 | -0.00(-0.72%) |
Mar 12, 2015 | 0.0710 | 0.0750 | 0.0633 | 0.0695 | 375,453 | -0.00(-2.11%) |
Mar 11, 2015 | 0.0725 | 0.0750 | 0.0661 | 0.0710 | 251,380 | -0.00(-5.33%) |
Mar 10, 2015 | 0.0900 | 0.0900 | 0.0660 | 0.0750 | 1,172,046 | +0.00(+0.00%) |
Mar 09, 2015 | 0.0725 | 0.0750 | 0.0700 | 0.0750 | 381,425 | +0.00(+3.45%) |
Mar 06, 2015 | 0.0638 | 0.0725 | 0.0638 | 0.0725 | 320,874 | +0.01(+19.83%) |
Mar 05, 2015 | 0.0650 | 0.0650 | 0.0600 | 0.0605 | 120,337 | -0.00(-6.78%) |
Mar 04, 2015 | 0.0649 | 0.0650 | 0.0591 | 0.0649 | 137,076 | +0.00(+3.02%) |
Mar 03, 2015 | 0.0650 | 0.0650 | 0.0570 | 0.0630 | 128,700 | -0.00(-3.08%) |