Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 0.0140 | 0.0140 | 0.0100 | 0.0124 | 229,600 | +0.00(+12.73%) |
Oct 29, 2015 | 0.0140 | 0.0140 | 0.0100 | 0.0110 | 125,168 | -0.00(-16.67%) |
Oct 28, 2015 | 0.0100 | 0.0149 | 0.0100 | 0.0132 | 94,928 | +0.00(+32.00%) |
Oct 27, 2015 | 0.0139 | 0.0139 | 0.0081 | 0.0100 | 485,000 | -0.00(-21.88%) |
Oct 26, 2015 | 0.0130 | 0.0159 | 0.0100 | 0.0128 | 418,700 | -0.00(-1.54%) |
Oct 23, 2015 | 0.0120 | 0.0130 | 0.0101 | 0.0130 | 716,277 | +0.00(+8.33%) |
Oct 22, 2015 | 0.0095 | 0.0140 | 0.0095 | 0.0120 | 93,999 | +0.00(+20.00%) |
Oct 21, 2015 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 135,000 | +0.00(+0.00%) |
Oct 20, 2015 | 0.0100 | 0.0140 | 0.0090 | 0.0100 | 615,048 | -0.00(-28.57%) |
Oct 19, 2015 | 0.0100 | 0.0140 | 0.0100 | 0.0140 | 111,928 | -0.00(-2.10%) |
Oct 15, 2015 | 0.0143 | 0.0143 | 0.0143 | 0 | -0.00(-3.38%) | |
Oct 14, 2015 | 0.0126 | 0.0148 | 0.0081 | 0.0148 | 41,056 | -0.00(-0.67%) |
Oct 13, 2015 | 0.0146 | 0.0149 | 0.0100 | 0.0149 | 631,883 | -0.00(-0.67%) |
Oct 12, 2015 | 0.0150 | 0.0160 | 0.0130 | 0.0150 | 384,200 | -0.00(-11.76%) |
Oct 09, 2015 | 0.0157 | 0.0170 | 0.0150 | 0.0170 | 298,023 | +0.00(+6.25%) |
Oct 08, 2015 | 0.0159 | 0.0160 | 0.0156 | 0.0160 | 97,500 | -0.00(-5.33%) |
Oct 06, 2015 | 0.0169 | 0.0169 | 0.0169 | 0 | +0.00(+12.67%) | |
Oct 05, 2015 | 0.0152 | 0.0160 | 0.0139 | 0.0150 | 632,577 | -0.00(-10.71%) |
Oct 02, 2015 | 0.0148 | 0.0169 | 0.0055 | 0.0168 | 965,779 | -0.00(-1.18%) |
Oct 01, 2015 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 14,000 | +0.00(+0.00%) |
Sep 30, 2015 | 0.0154 | 0.0170 | 0.0154 | 0.0170 | 855,172 | -0.00(-2.30%) |
Sep 29, 2015 | 0.0127 | 0.0174 | 0.0126 | 0.0174 | 105,000 | -0.00(-7.45%) |
Sep 28, 2015 | 0.0144 | 0.0188 | 0.0144 | 0.0188 | 15,000 | +0.00(+0.00%) |
Sep 25, 2015 | 0.0160 | 0.0189 | 0.0151 | 0.0188 | 246,000 | +0.00(+17.50%) |
Sep 24, 2015 | 0.0110 | 0.0180 | 0.0110 | 0.0160 | 263,718 | -0.00(-11.11%) |
Sep 23, 2015 | 0.0127 | 0.0180 | 0.0127 | 0.0180 | 56,997 | -0.00(-5.26%) |
Sep 21, 2015 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+17.28%) | |
Sep 17, 2015 | 0.0162 | 0.0162 | 0.0162 | 0 | -0.00(-14.74%) | |
Sep 16, 2015 | 0.0150 | 0.0190 | 0.0150 | 0.0190 | 597,000 | +0.00(+25.83%) |
Sep 15, 2015 | 0.0189 | 0.0189 | 0.0150 | 0.0151 | 239,300 | -0.00(-7.93%) |
Sep 11, 2015 | 0.0164 | 0.0164 | 0.0164 | 0 | -0.00(-5.75%) | |
Sep 10, 2015 | 0.0122 | 0.0190 | 0.0122 | 0.0174 | 691,000 | -0.00(-8.42%) |
Sep 09, 2015 | 0.0122 | 0.0190 | 0.0122 | 0.0190 | 90,750 | +0.00(+0.00%) |
Sep 08, 2015 | 0.0151 | 0.0193 | 0.0150 | 0.0190 | 353,000 | +0.00(+0.53%) |
Sep 04, 2015 | 0.0189 | 0.0189 | 0.0189 | 0 | +0.01(+45.38%) | |
Sep 03, 2015 | 0.0151 | 0.0151 | 0.0121 | 0.0130 | 418,482 | -0.01(-31.58%) |
Sep 02, 2015 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 35,000 | -0.00(-4.04%) |
Sep 01, 2015 | 0.0179 | 0.0198 | 0.0171 | 0.0198 | 60,000 | +0.00(+0.00%) |
Aug 31, 2015 | 0.0195 | 0.0198 | 0.0180 | 0.0198 | 171,800 | -0.00(-0.50%) |
Aug 27, 2015 | 0.0199 | 0.0199 | 0.0199 | 0 | +0.00(+0.51%) | |
Aug 26, 2015 | 0.0197 | 0.0198 | 0.0197 | 0.0198 | 75,000 | +0.00(+0.00%) |
Aug 25, 2015 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 7,000 | -0.00(-0.50%) |
Aug 24, 2015 | 0.0151 | 0.0199 | 0.0151 | 0.0199 | 41,000 | -0.00(-0.50%) |
Aug 20, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Aug 19, 2015 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 68,500 | +0.00(+0.00%) |
Aug 18, 2015 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 62,000 | -0.00(-6.98%) |
Aug 17, 2015 | 0.0214 | 0.0215 | 0.0214 | 0.0215 | 40,000 | +0.00(+0.00%) |
Aug 13, 2015 | 0.0215 | 0.0215 | 0.0215 | 0 | +0.01(+43.33%) | |
Aug 12, 2015 | 0.0168 | 0.0189 | 0.0130 | 0.0150 | 257,210 | -0.00(-6.25%) |
Aug 11, 2015 | 0.0100 | 0.0160 | 0.0100 | 0.0160 | 89,980 | +0.00(+14.29%) |
Aug 05, 2015 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+27.27%) | |
Aug 04, 2015 | 0.0120 | 0.0120 | 0.0060 | 0.0110 | 90,000 | -0.00(-8.33%) |
Aug 03, 2015 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,000 | -0.00(-14.29%) |
Jul 31, 2015 | 0.0140 | 0.0140 | 0.0120 | 0.0140 | 27,000 | +0.00(+0.00%) |
Jul 30, 2015 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 34,840 | +0.00(+16.67%) |
Jul 29, 2015 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 700 | +0.00(+0.00%) |
Jul 28, 2015 | 0.0090 | 0.0120 | 0.0090 | 0.0120 | 122,500 | +0.00(+20.00%) |
Jul 27, 2015 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 112,000 | +0.00(+0.00%) |
Jul 24, 2015 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 140,000 | -0.00(-13.04%) |
Jul 23, 2015 | 0.0105 | 0.0115 | 0.0100 | 0.0115 | 100,900 | -0.00(-11.54%) |
Jul 22, 2015 | 0.0120 | 0.0150 | 0.0110 | 0.0130 | 271,500 | -0.01(-31.22%) |
Jul 20, 2015 | 0.0189 | 0.0189 | 0.0189 | 0 | -0.00(-5.50%) | |
Jul 16, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-11.89%) | |
Jul 15, 2015 | 0.0145 | 0.0227 | 0.0119 | 0.0227 | 253,600 | -0.00(-1.30%) |
Jul 09, 2015 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.00(+0.00%) | |
Jul 08, 2015 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 10,000 | +0.00(+0.00%) |
Jul 07, 2015 | 0.0228 | 0.0230 | 0.0190 | 0.0230 | 77,325 | +0.00(+15.00%) |
Jul 06, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 | -0.00(-12.28%) |
Jun 29, 2015 | 0.0228 | 0.0228 | 0.0228 | 0 | +0.00(+14.00%) | |
Jun 23, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-13.04%) | |
Jun 18, 2015 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.00(+15.00%) | |
Jun 12, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jun 11, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,000 | -0.00(-16.67%) |
Jun 10, 2015 | 0.0125 | 0.0240 | 0.0125 | 0.0240 | 131,900 | +0.00(+20.00%) |
Jun 08, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-16.67%) | |
Jun 04, 2015 | 0.0240 | 0.0240 | 0.0240 | 0 | +0.01(+29.73%) | |
Jun 03, 2015 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 200 | -0.01(-22.92%) |
May 29, 2015 | 0.0240 | 0.0240 | 0.0240 | 0 | +0.00(+0.00%) | |
May 28, 2015 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,200 | +0.00(+0.00%) |
May 27, 2015 | 0.0175 | 0.0240 | 0.0175 | 0.0240 | 15,490 | +0.00(+0.00%) |
May 26, 2015 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 10,000 | +0.00(+0.42%) |
May 22, 2015 | 0.0239 | 0.0239 | 0.0239 | 0 | +0.00(+0.00%) | |
May 19, 2015 | 0.0239 | 0.0239 | 0.0239 | 0 | -0.00(-3.63%) | |
May 11, 2015 | 0.0248 | 0.0248 | 0.0248 | 0 | +0.00(+23.38%) | |
May 08, 2015 | 0.0202 | 0.0202 | 0.0201 | 0.0201 | 121,800 | -0.01(-22.69%) |
May 05, 2015 | 0.0260 | 0.0260 | 0.0260 | 0 | +0.00(+0.00%) | |
May 04, 2015 | 0.0249 | 0.0260 | 0.0249 | 0.0260 | 200 | +0.00(+4.00%) |
May 01, 2015 | 0.0249 | 0.0250 | 0.0249 | 0.0250 | 40,000 | +0.00(+0.40%) |
Apr 30, 2015 | 0.0226 | 0.0249 | 0.0226 | 0.0249 | 5,700 | +0.00(+0.00%) |
Apr 29, 2015 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 5,000 | +0.00(+15.81%) |
Apr 28, 2015 | 0.0220 | 0.0230 | 0.0215 | 0.0215 | 41,000 | -0.00(-17.31%) |
Apr 27, 2015 | 0.0222 | 0.0260 | 0.0211 | 0.0260 | 21,099 | +0.00(+0.39%) |
Apr 24, 2015 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 100 | +0.00(+0.00%) |
Apr 21, 2015 | 0.0259 | 0.0259 | 0.0259 | 0 | +0.00(+3.60%) | |
Apr 20, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 | +0.00(+4.60%) |
Apr 17, 2015 | 0.0222 | 0.0239 | 0.0222 | 0.0239 | 79,950 | +0.00(+8.14%) |
Apr 16, 2015 | 0.0225 | 0.0250 | 0.0218 | 0.0221 | 366,200 | -0.00(-11.60%) |
Apr 15, 2015 | 0.0230 | 0.0250 | 0.0217 | 0.0250 | 50,800 | +0.00(+21.95%) |
Apr 14, 2015 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 34,200 | +0.00(+0.00%) |
Apr 09, 2015 | 0.0205 | 0.0205 | 0.0205 | 0 | -0.00(-10.87%) | |
Apr 07, 2015 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.00(+15.00%) | |
Apr 06, 2015 | 0.0211 | 0.0211 | 0.0121 | 0.0200 | 113,601 | -0.01(-33.11%) |
Apr 02, 2015 | 0.0299 | 0.0299 | 0.0299 | 0 | +0.01(+35.29%) | |
Apr 01, 2015 | 0.0299 | 0.0299 | 0.0211 | 0.0221 | 29,500 | -0.00(-1.78%) |
Mar 31, 2015 | 0.0299 | 0.0299 | 0.0219 | 0.0225 | 249,700 | +0.00(+1.81%) |
Mar 30, 2015 | 0.0249 | 0.0250 | 0.0221 | 0.0221 | 283,669 | +0.00(+0.00%) |
Mar 27, 2015 | 0.0221 | 0.0304 | 0.0203 | 0.0221 | 383,000 | -0.01(-36.68%) |
Mar 20, 2015 | 0.0349 | 0.0349 | 0.0349 | 0 | +0.00(+0.00%) | |
Mar 19, 2015 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 239 | -0.00(-12.53%) |
Mar 17, 2015 | 0.0399 | 0.0399 | 0.0399 | 0 | +0.01(+17.35%) | |
Mar 16, 2015 | 0.0341 | 0.0341 | 0.0340 | 0.0340 | 66,000 | -0.00(-10.53%) |
Mar 12, 2015 | 0.0380 | 0.0380 | 0.0380 | 0 | +0.00(+0.00%) | |
Mar 11, 2015 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 10,000 | -0.00(-5.00%) |
Mar 10, 2015 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 126,600 | +0.00(+0.00%) |
Mar 05, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+33.33%) | |
Mar 04, 2015 | 0.0321 | 0.0321 | 0.0201 | 0.0300 | 335,000 | -0.01(-23.08%) |
Mar 03, 2015 | 0.0399 | 0.0399 | 0.0390 | 0 | -0.00(-2.26%) | |
Mar 02, 2015 | 0.0399 | 0.0399 | 0.0399 | 0 | -0.00(-0.25%) | |
Feb 26, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Feb 25, 2015 | 0.0351 | 0.0400 | 0.0351 | 0.0400 | 115,000 | -0.00(-8.05%) |
Feb 24, 2015 | 0.0435 | 0.0435 | 0.0425 | 0.0435 | 12,280 | -0.00(-3.33%) |
Feb 20, 2015 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Feb 17, 2015 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+4.90%) | |
Feb 13, 2015 | 0.0429 | 0.0429 | 0.0429 | 0 | -0.00(-4.67%) | |
Feb 12, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | +0.00(+5.88%) |
Feb 11, 2015 | 0.0351 | 0.0425 | 0.0351 | 0.0425 | 95,000 | -0.00(-5.56%) |
Feb 10, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 9,000 | +0.00(+12.50%) |
Feb 06, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Feb 04, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Feb 03, 2015 | 0.0370 | 0.0420 | 0.0370 | 0.0400 | 211,000 | +0.00(+0.00%) |
Feb 02, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 51,000 | +0.01(+14.61%) |
Jan 30, 2015 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 10,000 | +0.00(+5.76%) |
Jan 29, 2015 | 0.0250 | 0.0330 | 0.0250 | 0.0330 | 33,200 | -0.00(-5.44%) |
Jan 28, 2015 | 0.0251 | 0.0349 | 0.0251 | 0.0349 | 10,000 | +0.00(+16.33%) |
Jan 23, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Jan 21, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Jan 13, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+11.11%) | |
Jan 12, 2015 | 0.0271 | 0.0271 | 0.0270 | 0.0270 | 31,600 | -0.01(-16.92%) |
Jan 09, 2015 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 10,000 | -0.00(-2.99%) |
Jan 07, 2015 | 0.0335 | 0.0335 | 0.0335 | 0 | +0.00(+3.08%) | |
Jan 06, 2015 | 0.0319 | 0.0325 | 0.0319 | 0.0325 | 50,300 | +0.00(+8.33%) |
Dec 31, 2014 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.50%) | |
Dec 30, 2014 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 3,300 | +0.00(+19.40%) |
Dec 29, 2014 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 | -0.00(-16.67%) |
Dec 23, 2014 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Dec 22, 2014 | 0.0351 | 0.0353 | 0.0350 | 0.0350 | 62,500 | -0.00(-0.28%) |
Dec 16, 2014 | 0.0351 | 0.0351 | 0.0351 | 0 | +0.00(+0.29%) | |
Dec 03, 2014 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.01(-14.84%) | |
Dec 01, 2014 | 0.0411 | 0.0411 | 0.0411 | 0 | +0.00(+2.75%) | |
Nov 25, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-11.31%) | |
Nov 24, 2014 | 0.0500 | 0.0500 | 0.0451 | 0.0451 | 175,000 | +0.00(+0.22%) |
Nov 21, 2014 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 102,000 | +0.00(+9.76%) |
Nov 17, 2014 | 0.0410 | 0.0410 | 0.0410 | 0 | -0.01(-18.00%) | |
Nov 14, 2014 | 0.0449 | 0.0500 | 0.0449 | 0.0500 | 111,850 | +0.01(+11.11%) |
Nov 13, 2014 | 0.0470 | 0.0470 | 0.0380 | 0.0450 | 128,000 | -0.01(-25.00%) |
Nov 12, 2014 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 54,500 | +0.01(+15.38%) |
Nov 07, 2014 | 0.0520 | 0.0520 | 0.0520 | 0 | +0.00(+1.96%) | |
Nov 06, 2014 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 44,436 | +0.01(+24.09%) |
Nov 05, 2014 | 0.0500 | 0.0500 | 0.0411 | 0.0411 | 142,200 | -0.01(-22.31%) |
Nov 04, 2014 | 0.0560 | 0.0560 | 0.0501 | 0.0529 | 178,900 | -0.00(-5.54%) |