Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 0.0054 | 0.0065 | 0.0054 | 0.0054 | 163,100 | -0.00(-16.92%) |
May 28, 2015 | 0.0050 | 0.0065 | 0.0050 | 0.0065 | 240,000 | +0.00(+0.00%) |
May 27, 2015 | 0.0052 | 0.0070 | 0.0048 | 0.0065 | 165,768 | -0.00(-7.14%) |
May 22, 2015 | 0.0070 | 0.0070 | 0.0070 | 0 | -0.00(-4.11%) | |
May 21, 2015 | 0.0057 | 0.0073 | 0.0050 | 0.0073 | 1,028,665 | +0.00(+32.73%) |
May 20, 2015 | 0.0053 | 0.0055 | 0.0053 | 0.0055 | 3,200 | -0.00(-3.51%) |
May 19, 2015 | 0.0057 | 0.0057 | 0.0053 | 0.0057 | 375,595 | +0.00(+0.00%) |
May 18, 2015 | 0.0055 | 0.0057 | 0.0055 | 0.0057 | 62,150 | +0.00(+7.55%) |
May 15, 2015 | 0.0060 | 0.0060 | 0.0047 | 0.0053 | 1,723,706 | -0.00(-11.67%) |
May 14, 2015 | 0.0063 | 0.0063 | 0.0060 | 0.0060 | 971,827 | -0.00(-10.45%) |
May 13, 2015 | 0.0070 | 0.0070 | 0.0063 | 0.0067 | 131,785 | -0.00(-4.29%) |
May 12, 2015 | 0.0069 | 0.0070 | 0.0065 | 0.0070 | 392,467 | +0.00(+2.94%) |
May 11, 2015 | 0.0069 | 0.0069 | 0.0068 | 0.0068 | 20,000 | -0.00(-2.86%) |
May 08, 2015 | 0.0068 | 0.0070 | 0.0067 | 0.0070 | 158,975 | +0.00(+1.45%) |
May 07, 2015 | 0.0068 | 0.0069 | 0.0068 | 0.0069 | 110,569 | +0.00(+0.00%) |
May 06, 2015 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 39,500 | +0.00(+1.47%) |
May 05, 2015 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 67,500 | -0.00(-1.45%) |
May 04, 2015 | 0.0069 | 0.0072 | 0.0067 | 0.0069 | 524,900 | +0.00(+0.00%) |
May 01, 2015 | 0.0070 | 0.0074 | 0.0063 | 0.0069 | 768,100 | -0.00(-8.00%) |
Apr 30, 2015 | 0.0071 | 0.0075 | 0.0071 | 0.0075 | 39,000 | +0.00(+0.00%) |
Apr 29, 2015 | 0.0064 | 0.0081 | 0.0063 | 0.0075 | 2,539,851 | +0.00(+13.64%) |
Apr 28, 2015 | 0.0080 | 0.0080 | 0.0062 | 0.0066 | 1,791,600 | -0.00(-17.50%) |
Apr 27, 2015 | 0.0075 | 0.0080 | 0.0075 | 0.0080 | 17,000 | +0.00(+0.00%) |
Apr 24, 2015 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 32,900 | +0.00(+0.00%) |
Apr 23, 2015 | 0.0060 | 0.0080 | 0.0060 | 0.0080 | 518,785 | +0.00(+29.03%) |
Apr 22, 2015 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 25,000 | -0.00(-3.88%) |
Apr 21, 2015 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 1,296,757 | -0.00(-6.52%) |
Apr 20, 2015 | 0.0067 | 0.0072 | 0.0067 | 0.0069 | 975,922 | -0.00(-1.43%) |
Apr 17, 2015 | 0.0067 | 0.0079 | 0.0067 | 0.0070 | 624,363 | -0.00(-19.54%) |
Apr 16, 2015 | 0.0085 | 0.0087 | 0.0085 | 0.0087 | 28,069 | +0.00(+0.00%) |
Apr 14, 2015 | 0.0087 | 0.0087 | 0.0087 | 0 | +0.00(+6.10%) | |
Apr 13, 2015 | 0.0077 | 0.0082 | 0.0070 | 0.0082 | 280,544 | +0.00(+6.49%) |
Apr 10, 2015 | 0.0073 | 0.0086 | 0.0061 | 0.0077 | 675,833 | -0.00(-3.75%) |
Apr 09, 2015 | 0.0071 | 0.0081 | 0.0071 | 0.0080 | 151,000 | -0.00(-11.11%) |
Apr 08, 2015 | 0.0083 | 0.0090 | 0.0076 | 0.0090 | 394,985 | +0.00(+2.27%) |
Apr 07, 2015 | 0.0076 | 0.0088 | 0.0076 | 0.0088 | 195,284 | +0.00(+4.76%) |
Apr 06, 2015 | 0.0099 | 0.0100 | 0.0075 | 0.0084 | 381,235 | -0.00(-15.15%) |
Apr 02, 2015 | 0.0099 | 0.0099 | 0.0099 | 0 | -0.00(-3.88%) | |
Apr 01, 2015 | 0.0094 | 0.0107 | 0.0086 | 0.0103 | 1,104,000 | +0.00(+14.44%) |
Mar 31, 2015 | 0.0086 | 0.0099 | 0.0081 | 0.0090 | 273,650 | -0.00(-9.09%) |
Mar 30, 2015 | 0.0085 | 0.0100 | 0.0085 | 0.0099 | 184,802 | +0.00(+16.47%) |
Mar 27, 2015 | 0.0067 | 0.0085 | 0.0067 | 0.0085 | 890,941 | +0.00(+13.33%) |
Mar 26, 2015 | 0.0063 | 0.0078 | 0.0063 | 0.0075 | 210,517 | +0.00(+19.05%) |
Mar 25, 2015 | 0.0072 | 0.0072 | 0.0063 | 0.0063 | 18,000 | -0.00(-14.86%) |
Mar 24, 2015 | 0.0080 | 0.0080 | 0.0074 | 0.0074 | 602,814 | -0.00(-10.84%) |
Mar 23, 2015 | 0.0079 | 0.0083 | 0.0062 | 0.0083 | 529,400 | +0.00(+1.22%) |
Mar 20, 2015 | 0.0076 | 0.0083 | 0.0076 | 0.0082 | 381,247 | -0.00(-2.38%) |
Mar 19, 2015 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 3,700 | +0.00(+1.63%) |
Mar 18, 2015 | 0.0084 | 0.0084 | 0.0080 | 0.0083 | 120,647 | +0.00(+0.79%) |
Mar 17, 2015 | 0.0076 | 0.0082 | 0.0076 | 0.0082 | 373,697 | -0.00(-3.81%) |
Mar 16, 2015 | 0.0086 | 0.0086 | 0.0085 | 0.0085 | 7,000 | -0.00(-2.01%) |
Mar 13, 2015 | 0.0090 | 0.0090 | 0.0071 | 0.0087 | 677,755 | -0.00(-3.33%) |
Mar 12, 2015 | 0.0081 | 0.0090 | 0.0081 | 0.0090 | 375,177 | +0.00(+0.50%) |
Mar 11, 2015 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,700 | +0.00(+2.93%) |
Mar 10, 2015 | 0.0081 | 0.0090 | 0.0080 | 0.0087 | 488,446 | -0.00(-1.14%) |
Mar 09, 2015 | 0.0080 | 0.0088 | 0.0079 | 0.0088 | 432,897 | +0.00(+10.00%) |
Mar 06, 2015 | 0.0087 | 0.0088 | 0.0080 | 0.0080 | 59,400 | +0.00(+0.00%) |
Mar 05, 2015 | 0.0087 | 0.0089 | 0.0050 | 0.0080 | 1,611,969 | -0.00(-9.09%) |
Mar 04, 2015 | 0.0088 | 0.0094 | 0.0088 | 0.0088 | 322,674 | -0.00(-6.38%) |
Mar 03, 2015 | 0.0094 | 0.0095 | 0.0087 | 0.0094 | 93,500 | -0.00(-1.05%) |