Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 0.0187 | 0.0187 | 0.0140 | 0.0155 | 616,517 | -0.00(-17.11%) |
May 28, 2015 | 0.0185 | 0.0197 | 0.0181 | 0.0187 | 537,475 | +0.00(+5.65%) |
May 27, 2015 | 0.0199 | 0.0210 | 0.0170 | 0.0177 | 13,028,627 | +0.00(+0.57%) |
May 26, 2015 | 0.0210 | 0.0210 | 0.0176 | 0.0176 | 129,269 | -0.00(-17.76%) |
May 22, 2015 | 0.0214 | 0.0214 | 0.0214 | 0 | -0.00(-2.73%) | |
May 21, 2015 | 0.0280 | 0.0290 | 0.0191 | 0.0220 | 4,315,770 | -0.01(-18.52%) |
May 20, 2015 | 0.0338 | 0.0350 | 0.0230 | 0.0270 | 4,067,862 | -0.00(-10.00%) |
May 19, 2015 | 0.0370 | 0.0400 | 0.0300 | 0.0300 | 3,743,570 | -0.00(-9.09%) |
May 18, 2015 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 4,754 | +0.00(+0.00%) |
May 15, 2015 | 0.0330 | 0.0365 | 0.0330 | 0.0330 | 46,900 | -0.01(-17.50%) |
May 14, 2015 | 0.0400 | 0.0450 | 0.0320 | 0.0400 | 204,320 | +0.00(+0.00%) |
May 13, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 702 | +0.00(+0.00%) |
May 12, 2015 | 0.0499 | 0.0499 | 0.0400 | 0.0400 | 2,792 | -0.01(-20.00%) |
May 11, 2015 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,001 | +0.01(+11.11%) |
May 08, 2015 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 85,740 | +0.00(+12.50%) |
May 07, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,000 | +0.00(+0.00%) |
May 06, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,750 | +0.00(+0.00%) |
May 05, 2015 | 0.0430 | 0.0450 | 0.0400 | 0.0400 | 22,722 | -0.01(-20.00%) |
May 04, 2015 | 0.0400 | 0.0500 | 0.0385 | 0.0500 | 33,887 | +0.01(+29.87%) |
May 01, 2015 | 0.0320 | 0.0385 | 0.0320 | 0.0385 | 162,152 | +0.00(+10.00%) |
Apr 30, 2015 | 0.0540 | 0.0540 | 0.0320 | 0.0350 | 766,269 | -0.02(-37.50%) |
Apr 29, 2015 | 0.0710 | 0.0720 | 0.0560 | 0.0560 | 618,410 | -0.01(-20.00%) |
Apr 28, 2015 | 0.0775 | 0.0780 | 0.0650 | 0.0700 | 1,609,860 | -0.01(-9.09%) |
Apr 27, 2015 | 0.0725 | 0.0770 | 0.0690 | 0.0770 | 1,813,365 | +0.01(+13.24%) |
Apr 24, 2015 | 0.0620 | 0.0680 | 0.0590 | 0.0680 | 794,027 | +0.01(+11.48%) |
Apr 23, 2015 | 0.0540 | 0.0610 | 0.0530 | 0.0610 | 1,062,357 | +0.01(+12.96%) |
Apr 22, 2015 | 0.0510 | 0.0540 | 0.0500 | 0.0540 | 312,221 | +0.01(+14.89%) |
Apr 21, 2015 | 0.0577 | 0.0590 | 0.0470 | 0.0470 | 39,000 | +0.00(+0.00%) |
Apr 20, 2015 | 0.0470 | 0.0585 | 0.0470 | 0.0470 | 46,192 | -0.00(-7.84%) |
Apr 17, 2015 | 0.0590 | 0.0590 | 0.0510 | 0.0510 | 81,465 | -0.01(-12.82%) |
Apr 16, 2015 | 0.0600 | 0.0600 | 0.0450 | 0.0585 | 166,286 | +0.02(+46.25%) |
Apr 15, 2015 | 0.0325 | 0.0400 | 0.0325 | 0.0400 | 68,921 | +0.00(+6.10%) |
Apr 14, 2015 | 0.0200 | 0.0377 | 0.0200 | 0.0377 | 296,200 | +0.01(+30.68%) |
Apr 13, 2015 | 0.0300 | 0.0377 | 0.0289 | 0.0289 | 13,501 | -0.00(-3.83%) |
Apr 10, 2015 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 55,018 | -0.01(-14.29%) |
Apr 09, 2015 | 0.0340 | 0.0350 | 0.0300 | 0.0350 | 50,125 | +0.00(+2.94%) |
Apr 07, 2015 | 0.0340 | 0.0340 | 0.0340 | 0 | -0.00(-4.49%) | |
Apr 06, 2015 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 21,522 | +0.00(+0.00%) |
Apr 01, 2015 | 0.0356 | 0.0356 | 0.0356 | 0 | +0.00(+4.71%) | |
Mar 30, 2015 | 0.0340 | 0.0340 | 0.0340 | 0 | +0.00(+0.00%) | |
Mar 27, 2015 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 2,420 | -0.00(-2.86%) |
Mar 26, 2015 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 86,034 | -0.00(-5.41%) |
Mar 25, 2015 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 12,580 | +0.00(+5.71%) |
Mar 24, 2015 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 7,000 | +0.00(+0.00%) |
Mar 23, 2015 | 0.0700 | 0.0700 | 0.0349 | 0.0350 | 83,188 | -0.04(-50.00%) |
Mar 20, 2015 | 0.0350 | 0.0700 | 0.0350 | 0.0700 | 11,420 | +0.04(+100.00%) |
Mar 19, 2015 | 0.0501 | 0.0501 | 0.0350 | 0.0350 | 141,901 | -0.01(-16.67%) |
Mar 18, 2015 | 0.0340 | 0.0420 | 0.0340 | 0.0420 | 263,351 | +0.00(+10.32%) |
Mar 17, 2015 | 0.0500 | 0.0500 | 0.0100 | 0.0381 | 307,730 | -0.01(-23.86%) |
Mar 16, 2015 | 0.0700 | 0.0798 | 0.0500 | 0.0500 | 133,777 | -0.02(-28.57%) |
Mar 13, 2015 | 0.0810 | 0.0870 | 0.0600 | 0.0700 | 198,532 | -0.01(-12.50%) |
Mar 12, 2015 | 0.0920 | 0.0980 | 0.0700 | 0.0800 | 846,962 | -0.01(-15.79%) |
Mar 11, 2015 | 0.0970 | 0.0970 | 0.0820 | 0.0950 | 5,983 | -0.00(-2.06%) |
Mar 10, 2015 | 0.0710 | 0.0970 | 0.0700 | 0.0970 | 169,099 | +0.03(+36.62%) |
Mar 09, 2015 | 0.0837 | 0.0837 | 0.0710 | 0.0710 | 28,302 | -0.01(-12.02%) |
Mar 06, 2015 | 0.0710 | 0.0850 | 0.0710 | 0.0807 | 26,790 | +0.01(+7.60%) |
Mar 05, 2015 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 88,608 | -0.01(-6.25%) |
Mar 04, 2015 | 0.0870 | 0.0750 | 0.0800 | 72,108 | -0.00(-2.44%) | |
Mar 03, 2015 | 0.0850 | 0.0890 | 0.0840 | 0.0820 | 167,052 | -0.00(-3.98%) |