Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 0.0100 | 0.0100 | 0.0091 | 0.0094 | 385,168 | -0.00(-5.05%) |
Feb 26, 2015 | 0.0090 | 0.0104 | 0.0090 | 0.0099 | 1,338,091 | +0.00(+15.12%) |
Feb 25, 2015 | 0.0094 | 0.0085 | 0.0086 | 373,607 | -0.00(-8.51%) | |
Feb 24, 2015 | 0.0087 | 0.0094 | 0.0081 | 0.0094 | 813,816 | +0.00(+8.05%) |
Feb 23, 2015 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 115,000 | -0.00(-8.42%) |
Feb 20, 2015 | 0.0092 | 0.0095 | 0.0089 | 0.0095 | 815,637 | -0.00(-5.00%) |
Feb 19, 2015 | 0.0107 | 0.0108 | 0.0100 | 0.0100 | 290,500 | -0.00(-7.41%) |
Feb 18, 2015 | 0.0095 | 0.0108 | 0.0095 | 0.0108 | 359,888 | +0.00(+8.00%) |
Feb 17, 2015 | 0.0091 | 0.0109 | 0.0091 | 0.0100 | 1,004,083 | +0.00(+11.11%) |
Feb 13, 2015 | 0.0090 | 0.0090 | 0.0090 | 0 | -0.00(-2.17%) | |
Feb 12, 2015 | 0.0098 | 0.0100 | 0.0091 | 0.0092 | 898,389 | -0.00(-7.07%) |
Feb 11, 2015 | 0.0081 | 0.0100 | 0.0081 | 0.0099 | 848,833 | +0.00(+11.24%) |
Feb 10, 2015 | 0.0089 | 0.0089 | 0.0081 | 0.0089 | 334,571 | -0.00(-1.11%) |
Feb 09, 2015 | 0.0095 | 0.0095 | 0.0086 | 0.0090 | 634,043 | +0.00(+3.45%) |
Feb 06, 2015 | 0.0099 | 0.0100 | 0.0087 | 0.0087 | 505,620 | -0.00(-11.22%) |
Feb 05, 2015 | 0.0082 | 0.0098 | 0.0082 | 0.0098 | 286,912 | +0.00(+6.52%) |
Feb 04, 2015 | 0.0100 | 0.0100 | 0.0073 | 0.0092 | 775,944 | -0.00(-2.13%) |
Feb 03, 2015 | 0.0094 | 0.0094 | 0.0086 | 0.0094 | 81,619 | -0.00(-5.05%) |
Feb 02, 2015 | 0.0098 | 0.0099 | 0.0098 | 0.0099 | 25,000 | +0.00(+11.24%) |
Jan 30, 2015 | 0.0103 | 0.0103 | 0.0081 | 0.0089 | 557,881 | -0.00(-13.59%) |
Jan 29, 2015 | 0.0096 | 0.0103 | 0.0090 | 0.0103 | 231,652 | +0.00(+9.57%) |
Jan 28, 2015 | 0.0092 | 0.0100 | 0.0081 | 0.0094 | 254,100 | -0.00(-5.05%) |
Jan 27, 2015 | 0.0108 | 0.0108 | 0.0079 | 0.0099 | 2,180,700 | -0.00(-8.33%) |
Jan 26, 2015 | 0.0090 | 0.0109 | 0.0090 | 0.0108 | 429,744 | +0.00(+21.35%) |
Jan 23, 2015 | 0.0109 | 0.0109 | 0.0082 | 0.0089 | 988,366 | +0.00(+8.54%) |
Jan 22, 2015 | 0.0083 | 0.0092 | 0.0079 | 0.0082 | 1,315,282 | -0.00(-9.89%) |
Jan 21, 2015 | 0.0095 | 0.0095 | 0.0082 | 0.0091 | 231,400 | -0.00(-4.21%) |
Jan 20, 2015 | 0.0100 | 0.0100 | 0.0090 | 0.0095 | 256,257 | -0.00(-5.94%) |
Jan 16, 2015 | 0.0101 | 0.0101 | 0.0101 | 0 | +0.00(+2.02%) | |
Jan 15, 2015 | 0.0098 | 0.0101 | 0.0090 | 0.0099 | 754,260 | +0.00(+0.00%) |
Jan 14, 2015 | 0.0100 | 0.0107 | 0.0099 | 0.0099 | 458,198 | -0.00(-4.81%) |
Jan 13, 2015 | 0.0104 | 0 | -0.00(-5.45%) | |||
Jan 12, 2015 | 0.0120 | 0.0120 | 0.0105 | 0.0110 | 649,642 | +0.00(+0.00%) |
Jan 09, 2015 | 0.0120 | 0.0120 | 0.0094 | 0.0110 | 1,192,717 | -0.00(-1.79%) |
Jan 08, 2015 | 0.0110 | 0.0114 | 0.0101 | 0.0112 | 608,546 | +0.00(+1.82%) |
Jan 07, 2015 | 0.0115 | 0.0115 | 0.0090 | 0.0110 | 1,584,325 | -0.00(-16.73%) |
Jan 06, 2015 | 0.0130 | 0.0132 | 0.0100 | 0.0132 | 1,302,375 | +0.00(+1.62%) |
Jan 05, 2015 | 0.0146 | 0.0146 | 0.0120 | 0.0130 | 423,126 | -0.00(-10.34%) |
Jan 02, 2015 | 0.0135 | 0.0146 | 0.0135 | 0.0145 | 485,900 | +0.00(+0.00%) |
Dec 31, 2014 | 0.0145 | 0.0145 | 0.0145 | 0 | +0.00(+3.57%) | |
Dec 30, 2014 | 0.0145 | 0.0145 | 0.0119 | 0.0140 | 303,489 | -0.00(-1.41%) |
Dec 29, 2014 | 0.0140 | 0.0142 | 0.0125 | 0.0142 | 336,201 | +0.00(+5.19%) |
Dec 26, 2014 | 0.0130 | 0.0145 | 0.0115 | 0.0135 | 672,464 | +0.00(+3.85%) |
Dec 24, 2014 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-5.11%) | |
Dec 23, 2014 | 0.0140 | 0.0140 | 0.0120 | 0.0137 | 803,694 | -0.00(-6.16%) |
Dec 22, 2014 | 0.0145 | 0.0146 | 0.0117 | 0.0146 | 515,100 | +0.00(+0.00%) |
Dec 19, 2014 | 0.0132 | 0.0147 | 0.0121 | 0.0146 | 831,425 | +0.00(+5.80%) |
Dec 18, 2014 | 0.0155 | 0.0155 | 0.0132 | 0.0138 | 599,425 | -0.00(-12.10%) |
Dec 17, 2014 | 0.0115 | 0.0158 | 0.0115 | 0.0157 | 1,970,861 | +0.00(+6.08%) |
Dec 16, 2014 | 0.0131 | 0.0148 | 986,173 | -0.00(-12.94%) | ||
Dec 15, 2014 | 0.0176 | 0.0176 | 0.0146 | 0.0170 | 1,039,487 | -0.00(-3.41%) |
Dec 12, 2014 | 0.0165 | 0.0177 | 0.0102 | 0.0176 | 2,333,380 | +0.00(+6.67%) |
Dec 11, 2014 | 0.0174 | 0.0174 | 0.0151 | 0.0165 | 711,789 | -0.00(-2.94%) |
Dec 10, 2014 | 0.0195 | 0.0195 | 0.0141 | 0.0170 | 2,375,711 | -0.00(-12.82%) |
Dec 09, 2014 | 0.0201 | 0.0201 | 0.0169 | 0.0195 | 1,837,589 | -0.00(-6.25%) |
Dec 08, 2014 | 0.0215 | 0.0240 | 0.0170 | 0.0208 | 2,415,806 | -0.00(-9.57%) |
Dec 05, 2014 | 0.0191 | 0.0230 | 0.0184 | 0.0230 | 2,271,503 | +0.00(+25.68%) |
Dec 04, 2014 | 0.0229 | 0.0229 | 0.0156 | 0.0183 | 4,922,452 | -0.00(-8.50%) |
Dec 03, 2014 | 0.0290 | 0.0300 | 0.0170 | 0.0200 | 4,282,159 | -0.01(-31.03%) |
Dec 02, 2014 | 0.0280 | 0.0300 | 0.0270 | 0.0290 | 1,561,150 | -0.00(-1.69%) |