Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 0.0466 | 0.0470 | 0.0270 | 0.0290 | 3,599,071 | -0.02(-37.09%) |
Aug 28, 2015 | 0.0311 | 0.0499 | 0.0311 | 0.0461 | 2,545,243 | +0.01(+29.86%) |
Aug 27, 2015 | 0.0315 | 0.0390 | 0.0315 | 0.0355 | 1,109,971 | +0.00(+11.29%) |
Aug 26, 2015 | 0.0311 | 0.0327 | 0.0280 | 0.0319 | 324,595 | +0.00(+2.57%) |
Aug 25, 2015 | 0.0302 | 0.0312 | 0.0250 | 0.0311 | 991,807 | +0.00(+3.84%) |
Aug 24, 2015 | 0.0316 | 0.0330 | 0.0295 | 0.0300 | 754,394 | -0.00(-9.24%) |
Aug 21, 2015 | 0.0330 | 0.0362 | 0.0330 | 0.0330 | 385,208 | -0.00(-5.71%) |
Aug 20, 2015 | 0.0330 | 0.0350 | 0.0325 | 0.0350 | 300,180 | +0.00(+6.22%) |
Aug 19, 2015 | 0.0301 | 0.0330 | 0.0300 | 0.0330 | 1,660,459 | -0.00(-5.86%) |
Aug 18, 2015 | 0.0342 | 0.0342 | 0.0340 | 0.0350 | 476,314 | +0.00(+2.64%) |
Aug 17, 2015 | 0.0380 | 0.0380 | 0.0340 | 0.0341 | 587,440 | -0.00(-7.84%) |
Aug 14, 2015 | 0.0376 | 0.0385 | 0.0350 | 0.0370 | 383,234 | -0.00(-2.63%) |
Aug 13, 2015 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 201,778 | +0.00(+0.00%) |
Aug 12, 2015 | 0.0351 | 0.0420 | 0.0351 | 0.0380 | 564,267 | -0.00(-0.13%) |
Aug 11, 2015 | 0.0420 | 0.0420 | 0.0352 | 0.0381 | 186,645 | -0.00(-9.40%) |
Aug 10, 2015 | 0.0370 | 0.0420 | 0.0360 | 0.0420 | 584,757 | +0.01(+16.67%) |
Aug 07, 2015 | 0.0331 | 0.0415 | 0.0330 | 0.0360 | 709,518 | -0.00(-5.76%) |
Aug 06, 2015 | 0.0400 | 0.0430 | 0.0380 | 0.0382 | 927,833 | -0.00(-4.50%) |
Aug 05, 2015 | 0.0420 | 0.0430 | 0.0400 | 0.0400 | 722,453 | -0.00(-2.44%) |
Aug 04, 2015 | 0.0400 | 0.0443 | 0.0400 | 0.0410 | 342,266 | +0.00(+2.50%) |
Aug 03, 2015 | 0.0380 | 0.0443 | 0.0380 | 0.0400 | 475,600 | +0.00(+0.00%) |
Jul 31, 2015 | 0.0436 | 0.0490 | 0.0356 | 0.0400 | 2,264,046 | -0.01(-16.49%) |
Jul 30, 2015 | 0.0528 | 0.0528 | 0.0450 | 0.0479 | 1,027,755 | -0.00(-8.76%) |
Jul 29, 2015 | 0.0512 | 0.0530 | 0.0510 | 0.0525 | 451,190 | -0.00(-0.76%) |
Jul 28, 2015 | 0.0569 | 0.0569 | 0.0509 | 0.0529 | 388,699 | +0.00(+3.32%) |
Jul 27, 2015 | 0.0527 | 0.0570 | 0.0511 | 0.0512 | 526,415 | -0.00(-5.19%) |
Jul 24, 2015 | 0.0531 | 0.0540 | 0.0515 | 0.0540 | 97,869 | +0.00(+3.45%) |
Jul 23, 2015 | 0.0531 | 0.0531 | 0.0515 | 0.0522 | 219,131 | +0.00(+0.38%) |
Jul 22, 2015 | 0.0537 | 0.0549 | 0.0515 | 0.0520 | 157,165 | -0.00(-2.99%) |
Jul 21, 2015 | 0.0560 | 0.0569 | 0.0510 | 0.0536 | 742,417 | -0.00(-1.83%) |
Jul 20, 2015 | 0.0590 | 0.0590 | 0.0520 | 0.0546 | 1,025,865 | +0.00(+2.92%) |
Jul 17, 2015 | 0.0520 | 0.0590 | 0.0518 | 0.0530 | 1,206,901 | +0.00(+0.09%) |
Jul 16, 2015 | 0.0520 | 0.0571 | 0.0507 | 0.0530 | 1,835,618 | +0.00(+1.92%) |
Jul 15, 2015 | 0.0516 | 0.0540 | 0.0515 | 0.0520 | 827,413 | -0.00(-3.70%) |
Jul 14, 2015 | 0.0595 | 0.0595 | 0.0517 | 0.0540 | 1,555,806 | -0.00(-3.57%) |
Jul 13, 2015 | 0.0540 | 0.0595 | 0.0520 | 0.0560 | 739,353 | +0.00(+3.51%) |
Jul 10, 2015 | 0.0545 | 0.0589 | 0.0540 | 0.0541 | 806,363 | +0.00(+3.05%) |
Jul 09, 2015 | 0.0515 | 0.0570 | 0.0510 | 0.0525 | 1,491,280 | -0.00(-1.87%) |
Jul 08, 2015 | 0.0550 | 0.0600 | 0.0530 | 0.0535 | 419,410 | -0.00(-4.46%) |
Jul 07, 2015 | 0.0540 | 0.0590 | 0.0530 | 0.0560 | 465,065 | +0.00(+2.75%) |
Jul 06, 2015 | 0.0532 | 0.0570 | 0.0522 | 0.0545 | 533,752 | +0.00(+2.35%) |
Jul 02, 2015 | 0.0532 | 0.0532 | 0.0532 | 0 | -0.00(-3.36%) | |
Jul 01, 2015 | 0.0580 | 0.0592 | 0.0551 | 0.0551 | 510,308 | -0.00(-7.24%) |
Jun 30, 2015 | 0.0560 | 0.0620 | 0.0560 | 0.0594 | 586,572 | +0.00(+4.03%) |
Jun 29, 2015 | 0.0650 | 0.0650 | 0.0571 | 0.0571 | 414,900 | -0.00(-6.39%) |
Jun 26, 2015 | 0.0605 | 0.0620 | 0.0572 | 0.0610 | 478,919 | -0.00(-0.16%) |
Jun 25, 2015 | 0.0668 | 0.0668 | 0.0600 | 0.0611 | 729,056 | -0.01(-8.40%) |
Jun 24, 2015 | 0.0683 | 0.0685 | 0.0660 | 0.0667 | 529,010 | -0.00(-2.34%) |
Jun 23, 2015 | 0.0650 | 0.0690 | 0.0640 | 0.0683 | 2,074,534 | +0.00(+6.72%) |
Jun 22, 2015 | 0.0617 | 0.0683 | 0.0573 | 0.0640 | 3,191,756 | +0.00(+6.67%) |
Jun 19, 2015 | 0.0585 | 0.0600 | 0.0571 | 0.0600 | 163,828 | +0.00(+5.26%) |
Jun 18, 2015 | 0.0540 | 0.0585 | 0.0520 | 0.0570 | 161,612 | +0.00(+7.55%) |
Jun 17, 2015 | 0.0561 | 0.0620 | 0.0520 | 0.0530 | 428,588 | -0.01(-8.62%) |
Jun 16, 2015 | 0.0599 | 0.0600 | 0.0566 | 0.0580 | 121,040 | -0.00(-3.17%) |
Jun 15, 2015 | 0.0590 | 0.0600 | 0.0521 | 0.0599 | 565,736 | +0.00(+6.77%) |
Jun 12, 2015 | 0.0600 | 0.0600 | 0.0549 | 0.0561 | 249,458 | -0.00(-6.50%) |
Jun 11, 2015 | 0.0530 | 0.0635 | 0.0513 | 0.0600 | 2,124,242 | +0.01(+9.49%) |
Jun 10, 2015 | 0.0541 | 0.0590 | 0.0512 | 0.0548 | 1,756,628 | -0.00(-2.58%) |
Jun 09, 2015 | 0.0600 | 0.0600 | 0.0530 | 0.0563 | 1,263,058 | -0.00(-6.09%) |
Jun 08, 2015 | 0.0600 | 0.0600 | 0.0580 | 0.0599 | 599,687 | -0.00(-0.17%) |
Jun 05, 2015 | 0.0625 | 0.0625 | 0.0593 | 0.0600 | 1,899,800 | -0.00(-4.00%) |
Jun 04, 2015 | 0.0610 | 0.0680 | 0.0600 | 0.0625 | 1,573,755 | +0.00(+0.81%) |
Jun 03, 2015 | 0.0630 | 0.0650 | 0.0600 | 0.0620 | 569,422 | -0.00(-1.59%) |
Jun 02, 2015 | 0.0635 | 0.0675 | 0.0560 | 0.0630 | 1,569,182 | -0.00(-0.79%) |