Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 0.0276 | 0.0300 | 0.0275 | 0.0275 | 284,836 | -0.00(-0.36%) |
Oct 30, 2014 | 0.0310 | 0.0327 | 0.0275 | 0.0276 | 167,538 | -0.00(-8.00%) |
Oct 29, 2014 | 0.0250 | 0.0275 | 0.0250 | 0.0300 | 197,659 | +0.00(+9.09%) |
Oct 28, 2014 | 0.0300 | 0.0350 | 0.0275 | 0.0275 | 986,270 | -0.01(-22.32%) |
Oct 27, 2014 | 0.0390 | 0.0389 | 0.0389 | 0.0354 | 865,557 | -0.00(-9.00%) |
Oct 24, 2014 | 0.0379 | 0.0390 | 0.0323 | 0.0389 | 767,033 | +0.00(+11.14%) |
Oct 23, 2014 | 0.0370 | 0.0379 | 0.0312 | 0.0350 | 290,445 | +0.00(+0.00%) |
Oct 22, 2014 | 0.0320 | 0.0370 | 0.0307 | 0.0350 | 218,984 | +0.00(+9.38%) |
Oct 21, 2014 | 0.0340 | 0.0340 | 0.0302 | 0.0320 | 535,208 | -0.00(-5.88%) |
Oct 20, 2014 | 0.0340 | 0.0380 | 0.0310 | 0.0340 | 289,656 | -0.00(-2.58%) |
Oct 17, 2014 | 0.0369 | 0.0380 | 0.0300 | 0.0349 | 448,291 | -0.00(-5.16%) |
Oct 16, 2014 | 0.0400 | 0.0400 | 0.0276 | 0.0368 | 661,460 | +0.00(+5.14%) |
Oct 15, 2014 | 0.0300 | 0.0400 | 0.0290 | 0.0350 | 330,218 | +0.01(+25.00%) |
Oct 14, 2014 | 0.0259 | 0.0280 | 0.0259 | 0.0280 | 292,300 | +0.00(+8.11%) |
Oct 13, 2014 | 0.0233 | 0.0259 | 0.0230 | 0.0259 | 574,736 | +0.00(+8.37%) |
Oct 10, 2014 | 0.0240 | 0.0290 | 0.0210 | 0.0239 | 872,929 | +0.00(+0.42%) |
Oct 09, 2014 | 0.0200 | 0.0238 | 0.0186 | 0.0238 | 218,029 | -0.00(-0.83%) |
Oct 08, 2014 | 0.0257 | 0.0300 | 0.0190 | 0.0240 | 1,965,169 | -0.00(-4.00%) |
Oct 07, 2014 | 0.0330 | 0.0390 | 0.0230 | 0.0250 | 3,426,311 | -0.00(-16.67%) |
Oct 06, 2014 | 0.0260 | 0.0390 | 0.0239 | 0.0300 | 3,713,527 | +0.01(+30.43%) |
Oct 03, 2014 | 0.0200 | 0.0300 | 0.0150 | 0.0230 | 5,025,807 | +0.01(+91.67%) |
Oct 02, 2014 | 0.0124 | 0.0124 | 0.0120 | 0.0120 | 85,020 | -0.00(-4.00%) |
Oct 01, 2014 | 0.0132 | 0.0132 | 0.0125 | 0.0125 | 119,750 | +0.00(+0.81%) |
Sep 30, 2014 | 0.0125 | 0.0133 | 0.0124 | 0.0124 | 133,070 | +0.00(+11.71%) |
Sep 29, 2014 | 0.0131 | 0.0131 | 0.0111 | 0.0111 | 117,014 | -0.00(-17.16%) |
Sep 26, 2014 | 0.0135 | 0.0135 | 0.0121 | 0.0134 | 80,000 | +0.00(+5.51%) |
Sep 25, 2014 | 0.0126 | 0.0135 | 0.0126 | 0.0127 | 91,100 | -0.00(-6.62%) |
Sep 24, 2014 | 0.0130 | 0.0136 | 0.0130 | 0.0136 | 131,026 | +0.00(+0.74%) |
Sep 23, 2014 | 0.0155 | 0.0155 | 0.0111 | 0.0135 | 231,122 | +0.00(+2.27%) |
Sep 22, 2014 | 0.0136 | 0.0136 | 0.0100 | 0.0132 | 770,639 | -0.00(-2.94%) |
Sep 19, 2014 | 0.0159 | 0.0159 | 0.0136 | 0.0136 | 52,000 | -0.00(-9.33%) |
Sep 18, 2014 | 0.0149 | 0.0150 | 0.0149 | 0.0150 | 1,000 | +0.00(+9.49%) |
Sep 17, 2014 | 0.0159 | 0.0159 | 0.0137 | 0.0137 | 4,750 | -0.00(-5.52%) |
Sep 16, 2014 | 0.0135 | 0.0165 | 0.0135 | 0.0145 | 32,221 | +0.00(+5.84%) |
Sep 15, 2014 | 0.0150 | 0.0150 | 0.0133 | 0.0137 | 84,700 | -0.00(-8.67%) |
Sep 12, 2014 | 0.0148 | 0.0167 | 0.0147 | 0.0150 | 71,380 | +0.00(+2.04%) |
Sep 11, 2014 | 0.0172 | 0.0172 | 0.0147 | 0.0147 | 313,865 | -0.00(-2.00%) |
Sep 10, 2014 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 64,100 | +0.00(+13.64%) |
Sep 09, 2014 | 0.0148 | 0.0148 | 0.0129 | 0.0132 | 240,250 | -0.00(-10.20%) |
Sep 08, 2014 | 0.0169 | 0.0169 | 0.0143 | 0.0147 | 68,879 | -0.00(-10.91%) |
Sep 05, 2014 | 0.0140 | 0.0165 | 0.0121 | 0.0165 | 490,825 | +0.00(+17.02%) |
Sep 04, 2014 | 0.0152 | 0.0156 | 0.0141 | 0.0141 | 223,416 | -0.00(-7.24%) |
Sep 03, 2014 | 0.0158 | 0.0158 | 0.0152 | 0.0152 | 212,400 | -0.00(-2.56%) |
Sep 02, 2014 | 0.0150 | 0.0153 | 0.0141 | 0.0156 | 210,835 | +0.00(+4.00%) |
Aug 29, 2014 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-3.23%) | |
Aug 28, 2014 | 0.0138 | 0.0155 | 0.0135 | 0.0155 | 97,500 | +0.00(+1.97%) |
Aug 27, 2014 | 0.0144 | 0.0152 | 0.0135 | 0.0152 | 128,285 | +0.00(+5.56%) |
Aug 26, 2014 | 0.0170 | 0.0170 | 0.0136 | 0.0144 | 74,796 | -0.00(-1.37%) |
Aug 25, 2014 | 0.0160 | 0.0176 | 0.0142 | 0.0146 | 429,518 | -0.00(-14.12%) |
Aug 21, 2014 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+4.94%) | |
Aug 20, 2014 | 0.0178 | 0.0158 | 0.0162 | 475,870 | -0.00(-8.99%) | |
Aug 18, 2014 | 0.0178 | 0.0178 | 0.0178 | 0 | +0.00(+7.23%) | |
Aug 15, 2014 | 0.0180 | 0.0180 | 0.0166 | 0.0166 | 10,655 | +0.00(+0.61%) |
Aug 14, 2014 | 0.0185 | 0.0185 | 0.0161 | 0.0165 | 696,000 | -0.00(-12.70%) |
Aug 13, 2014 | 0.0200 | 0.0164 | 0.0189 | 928,466 | +0.00(+8.62%) | |
Aug 12, 2014 | 0.0180 | 0.0180 | 0.0150 | 0.0174 | 586,300 | +0.00(+2.35%) |
Aug 11, 2014 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 43,900 | -0.00(-5.56%) |
Aug 08, 2014 | 0.0164 | 0.0180 | 0.0164 | 0.0180 | 31,600 | +0.00(+9.09%) |
Aug 07, 2014 | 0.0179 | 0.0179 | 0.0163 | 0.0165 | 161,100 | +0.00(+2.48%) |
Aug 06, 2014 | 0.0170 | 0.0170 | 0.0161 | 0.0161 | 120,000 | -0.00(-3.01%) |
Aug 05, 2014 | 0.0190 | 0.0190 | 0.0166 | 0.0166 | 175,631 | -0.00(-12.63%) |
Aug 04, 2014 | 0.0150 | 0.0190 | 0.0150 | 0.0190 | 276,800 | +0.00(+12.43%) |