Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 0.0319 | 0.0349 | 0.0311 | 0.0330 | 1,726,945 | +0.00(+3.45%) |
May 29, 2014 | 0.0357 | 0.0360 | 0.0316 | 0.0319 | 556,742 | +0.00(+0.63%) |
May 28, 2014 | 0.0320 | 0.0329 | 0.0311 | 0.0317 | 723,093 | -0.00(-0.94%) |
May 27, 2014 | 0.0328 | 0.0337 | 0.0311 | 0.0320 | 1,299,561 | +0.00(+0.00%) |
May 23, 2014 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.00(-3.03%) | |
May 22, 2014 | 0.0355 | 0.0355 | 0.0311 | 0.0330 | 968,495 | -0.00(-2.94%) |
May 21, 2014 | 0.0329 | 0.0340 | 0.0310 | 0.0340 | 817,057 | +0.00(+5.92%) |
May 20, 2014 | 0.0360 | 0.0360 | 0.0305 | 0.0321 | 3,677,122 | -0.00(-2.73%) |
May 19, 2014 | 0.0355 | 0.0360 | 0.0322 | 0.0330 | 2,297,882 | -0.00(-8.08%) |
May 16, 2014 | 0.0368 | 0.0368 | 0.0321 | 0.0359 | 1,322,558 | -0.00(-2.45%) |
May 15, 2014 | 0.0352 | 0.0368 | 0.0350 | 0.0368 | 664,305 | +0.00(+4.55%) |
May 14, 2014 | 0.0370 | 0.0375 | 0.0350 | 0.0352 | 487,100 | -0.00(-3.56%) |
May 13, 2014 | 0.0346 | 0.0370 | 0.0335 | 0.0365 | 2,163,997 | +0.00(+5.80%) |
May 12, 2014 | 0.0358 | 0.0360 | 0.0330 | 0.0345 | 1,759,880 | -0.00(-1.43%) |
May 09, 2014 | 0.0350 | 0.0350 | 0.0331 | 0.0350 | 936,643 | +0.00(+5.74%) |
May 08, 2014 | 0.0337 | 0.0370 | 0.0330 | 0.0331 | 1,301,607 | -0.00(-3.22%) |
May 07, 2014 | 0.0360 | 0.0370 | 0.0337 | 0.0342 | 2,009,376 | -0.00(-2.29%) |
May 06, 2014 | 0.0352 | 0.0370 | 0.0350 | 0.0350 | 1,777,334 | -0.00(-2.78%) |
May 05, 2014 | 0.0360 | 0.0375 | 0.0355 | 0.0360 | 1,581,766 | -0.00(-4.00%) |
May 02, 2014 | 0.0380 | 0.0390 | 0.0355 | 0.0375 | 1,736,433 | +0.00(+4.17%) |
May 01, 2014 | 0.0390 | 0.0390 | 0.0350 | 0.0360 | 1,091,409 | -0.00(-5.26%) |
Apr 30, 2014 | 0.0395 | 0.0395 | 0.0340 | 0.0380 | 1,899,273 | -0.00(-2.56%) |
Apr 29, 2014 | 0.0362 | 0.0420 | 0.0350 | 0.0390 | 5,066,868 | +0.01(+16.42%) |
Apr 28, 2014 | 0.0365 | 0.0385 | 0.0321 | 0.0335 | 4,928,947 | -0.00(-8.22%) |
Apr 25, 2014 | 0.0398 | 0.0400 | 0.0365 | 0.0365 | 1,912,042 | -0.00(-4.45%) |
Apr 24, 2014 | 0.0400 | 0.0401 | 0.0382 | 0.0382 | 2,315,272 | -0.00(-4.50%) |
Apr 23, 2014 | 0.0410 | 0.0419 | 0.0390 | 0.0400 | 1,878,990 | -0.00(-2.44%) |
Apr 22, 2014 | 0.0434 | 0.0445 | 0.0390 | 0.0410 | 3,810,602 | -0.00(-5.53%) |
Apr 21, 2014 | 0.0445 | 0.0460 | 0.0392 | 0.0434 | 3,349,443 | -0.00(-0.91%) |
Apr 17, 2014 | 0.0438 | 0.0438 | 0.0438 | 0 | +0.00(+3.30%) | |
Apr 16, 2014 | 0.0424 | 0.0450 | 0.0405 | 0.0424 | 1,464,361 | +0.00(+0.95%) |
Apr 15, 2014 | 0.0411 | 0.0430 | 0.0365 | 0.0420 | 6,116,180 | +0.00(+2.44%) |
Apr 14, 2014 | 0.0450 | 0.0469 | 0.0405 | 0.0410 | 4,166,713 | -0.00(-7.45%) |
Apr 11, 2014 | 0.0465 | 0.0480 | 0.0425 | 0.0443 | 0 | -0.00(-5.14%) |
Apr 10, 2014 | 0.0495 | 0.0519 | 0.0453 | 0.0467 | 2,439,509 | -0.00(-5.27%) |
Apr 09, 2014 | 0.0475 | 0.0523 | 0.0470 | 0.0493 | 4,116,342 | +0.00(+4.01%) |
Apr 08, 2014 | 0.0425 | 0.0510 | 0.0410 | 0.0474 | 8,001,229 | +0.01(+17.62%) |
Apr 07, 2014 | 0.0481 | 0.0499 | 0.0400 | 0.0403 | 10,341,189 | -0.01(-17.92%) |
Apr 04, 2014 | 0.0550 | 0.0550 | 0.0480 | 0.0491 | 0 | -0.00(-1.80%) |
Apr 03, 2014 | 0.0540 | 0.0555 | 0.0495 | 0.0500 | 4,730,016 | -0.00(-3.66%) |
Apr 02, 2014 | 0.0496 | 0.0569 | 0.0491 | 0.0519 | 4,776,970 | +0.00(+0.97%) |
Apr 01, 2014 | 0.0520 | 0.0535 | 0.0496 | 0.0514 | 6,505,132 | -0.00(-0.58%) |
Mar 31, 2014 | 0.0560 | 0.0570 | 0.0490 | 0.0517 | 4,990,741 | -0.00(-6.00%) |
Mar 28, 2014 | 0.0600 | 0.0645 | 0.0509 | 0.0550 | 0 | +0.00(+5.36%) |
Mar 27, 2014 | 0.0522 | 0.0595 | 0.0400 | 0.0522 | 13,835,675 | +0.00(+0.38%) |
Mar 26, 2014 | 0.0744 | 0.0745 | 0.0485 | 0.0520 | 32,336,816 | -0.01(-20.00%) |
Mar 25, 2014 | 0.0514 | 0.0750 | 0.0480 | 0.0650 | 65,492,184 | +0.03(+78.08%) |
Mar 24, 2014 | 0.0373 | 0.0417 | 0.0315 | 0.0365 | 9,449,203 | -0.00(-7.59%) |
Mar 21, 2014 | 0.0387 | 0.0420 | 0.0370 | 0.0395 | 5,774,330 | -0.00(-1.00%) |
Mar 20, 2014 | 0.0421 | 0.0573 | 0.0360 | 0.0399 | 26,757,700 | -0.00(-3.86%) |
Mar 19, 2014 | 0.0370 | 0.0460 | 0.0350 | 0.0415 | 18,506,192 | +0.01(+18.57%) |
Mar 18, 2014 | 0.0398 | 0.0402 | 0.0317 | 0.0350 | 17,782,684 | -0.01(-12.94%) |
Mar 17, 2014 | 0.0490 | 0.0530 | 0.0351 | 0.0402 | 51,721,352 | -0.01(-24.15%) |
Mar 14, 2014 | 0.0655 | 0.0669 | 0.0501 | 0.0530 | 0 | -0.01(-20.78%) |
Mar 13, 2014 | 0.0645 | 0.0799 | 0.0606 | 0.0669 | 21,541,316 | +0.00(+4.53%) |
Mar 12, 2014 | 0.0670 | 0.0800 | 0.0460 | 0.0640 | 43,688,712 | -0.00(-5.88%) |
Mar 11, 2014 | 0.0807 | 0.1345 | 0.0462 | 0.0680 | 115,084,792 | +0.00(+1.49%) |
Mar 10, 2014 | 0.0408 | 0.0894 | 0.0376 | 0.0670 | 135,966,848 | +0.03(+103.03%) |
Mar 07, 2014 | 0.0230 | 0.0373 | 0.0218 | 0.0330 | 0 | +0.01(+50.68%) |
Mar 06, 2014 | 0.0448 | 0.0449 | 0.0212 | 0.0219 | 60,553,916 | -0.02(-44.42%) |
Mar 05, 2014 | 0.0316 | 0.0424 | 0.0311 | 0.0394 | 92,520,976 | +0.01(+45.93%) |
Mar 04, 2014 | 0.0060 | 0.0350 | 0.0056 | 0.0270 | 137,603,408 | +0.02(+429.41%) |