Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 0.0230 | 0.0230 | 0.0202 | 0.0212 | 187,400 | +0.00(+0.95%) |
May 28, 2015 | 0.0210 | 0.0220 | 0.0201 | 0.0210 | 1,344,970 | +0.00(+2.94%) |
May 27, 2015 | 0.0215 | 0.0216 | 0.0200 | 0.0204 | 646,025 | -0.00(-2.86%) |
May 26, 2015 | 0.0205 | 0.0220 | 0.0204 | 0.0210 | 1,141,868 | +0.00(+0.00%) |
May 22, 2015 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+0.96%) | |
May 21, 2015 | 0.0215 | 0.0218 | 0.0205 | 0.0208 | 1,181,272 | -0.00(-0.95%) |
May 20, 2015 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 1,651,898 | -0.00(-4.55%) |
May 19, 2015 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 412,470 | +0.00(+0.00%) |
May 18, 2015 | 0.0215 | 0.0224 | 0.0210 | 0.0220 | 2,054,088 | +0.00(+2.33%) |
May 15, 2015 | 0.0213 | 0.0215 | 0.0204 | 0.0215 | 1,725,412 | +0.00(+0.00%) |
May 14, 2015 | 0.0220 | 0.0225 | 0.0210 | 0.0215 | 1,178,622 | -0.00(-2.27%) |
May 13, 2015 | 0.0229 | 0.0229 | 0.0210 | 0.0220 | 3,167,472 | -0.00(-2.22%) |
May 12, 2015 | 0.0224 | 0.0231 | 0.0222 | 0.0225 | 1,338,868 | +0.00(+0.45%) |
May 11, 2015 | 0.0221 | 0.0227 | 0.0221 | 0.0224 | 910,855 | -0.00(-0.44%) |
May 08, 2015 | 0.0228 | 0.0229 | 0.0221 | 0.0225 | 286,297 | -0.00(-1.32%) |
May 07, 2015 | 0.0230 | 0.0230 | 0.0212 | 0.0228 | 185,797 | +0.00(+0.00%) |
May 06, 2015 | 0.0211 | 0.0228 | 0.0210 | 0.0228 | 393,588 | +0.00(+3.64%) |
May 05, 2015 | 0.0245 | 0.0248 | 0.0207 | 0.0220 | 686,684 | -0.00(-5.05%) |
May 04, 2015 | 0.0230 | 0.0235 | 0.0211 | 0.0232 | 1,585,918 | +0.00(+0.74%) |
May 01, 2015 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 685,443 | +0.00(+0.00%) |
Apr 30, 2015 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 1,339,696 | -0.00(-4.17%) |
Apr 29, 2015 | 0.0235 | 0.0249 | 0.0235 | 0.0240 | 2,818,443 | +0.00(+0.42%) |
Apr 28, 2015 | 0.0244 | 0.0245 | 0.0220 | 0.0239 | 3,778,213 | +0.00(+13.81%) |
Apr 27, 2015 | 0.0222 | 0.0222 | 0.0207 | 0.0210 | 1,193,659 | -0.00(-5.41%) |
Apr 24, 2015 | 0.0222 | 0.0225 | 0.0211 | 0.0222 | 867,120 | -0.00(-1.33%) |
Apr 23, 2015 | 0.0225 | 0.0230 | 0.0215 | 0.0225 | 1,033,414 | +0.00(+6.13%) |
Apr 22, 2015 | 0.0225 | 0.0225 | 0.0211 | 0.0212 | 2,308,991 | -0.00(-4.50%) |
Apr 21, 2015 | 0.0221 | 0.0229 | 0.0220 | 0.0222 | 504,255 | -0.00(-1.33%) |
Apr 20, 2015 | 0.0230 | 0.0235 | 0.0222 | 0.0225 | 786,816 | +0.00(+0.00%) |
Apr 17, 2015 | 0.0222 | 0.0225 | 0.0217 | 0.0225 | 1,341,714 | +0.00(+1.35%) |
Apr 16, 2015 | 0.0222 | 0.0225 | 0.0220 | 0.0222 | 556,227 | +0.00(+0.91%) |
Apr 15, 2015 | 0.0230 | 0.0233 | 0.0220 | 0.0220 | 2,230,692 | -0.00(-2.22%) |
Apr 14, 2015 | 0.0220 | 0.0230 | 0.0220 | 0.0225 | 320,415 | +0.00(+2.27%) |
Apr 13, 2015 | 0.0220 | 0.0233 | 0.0210 | 0.0220 | 3,457,973 | -0.00(-6.38%) |
Apr 10, 2015 | 0.0241 | 0.0245 | 0.0222 | 0.0235 | 825,682 | -0.00(-2.89%) |
Apr 09, 2015 | 0.0247 | 0.0247 | 0.0226 | 0.0242 | 109,710 | -0.00(-2.42%) |
Apr 08, 2015 | 0.0222 | 0.0249 | 0.0220 | 0.0248 | 2,331,551 | +0.00(+10.22%) |
Apr 07, 2015 | 0.0230 | 0.0230 | 0.0220 | 0.0225 | 865,257 | -0.00(-2.17%) |
Apr 06, 2015 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 1,088,833 | -0.00(-1.71%) |
Apr 02, 2015 | 0.0234 | 0.0234 | 0.0234 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 0.0221 | 0.0235 | 0.0221 | 0.0234 | 624,255 | +0.00(+4.23%) |
Mar 31, 2015 | 0.0232 | 0.0240 | 0.0221 | 0.0225 | 679,939 | -0.00(-4.26%) |
Mar 30, 2015 | 0.0235 | 0.0237 | 0.0222 | 0.0234 | 1,074,495 | -0.00(-2.29%) |
Mar 27, 2015 | 0.0250 | 0.0250 | 0.0222 | 0.0240 | 1,253,520 | -0.00(-1.64%) |
Mar 26, 2015 | 0.0230 | 0.0244 | 0.0229 | 0.0244 | 1,509,780 | +0.00(+6.09%) |
Mar 25, 2015 | 0.0240 | 0.0240 | 0.0214 | 0.0230 | 3,090,677 | -0.00(-4.17%) |
Mar 24, 2015 | 0.0237 | 0.0250 | 0.0226 | 0.0240 | 1,530,892 | -0.00(-4.00%) |
Mar 23, 2015 | 0.0234 | 0.0250 | 0.0226 | 0.0250 | 1,186,043 | +0.00(+10.62%) |
Mar 20, 2015 | 0.0226 | 0.0240 | 0.0215 | 0.0226 | 1,609,660 | +0.00(+0.94%) |
Mar 19, 2015 | 0.0221 | 0.0230 | 0.0215 | 0.0224 | 914,998 | -0.00(-2.65%) |
Mar 18, 2015 | 0.0255 | 0.0255 | 0.0218 | 0.0230 | 1,334,928 | -0.00(-6.12%) |
Mar 17, 2015 | 0.0254 | 0.0267 | 0.0231 | 0.0245 | 6,355,116 | +0.00(+16.11%) |
Mar 16, 2015 | 0.0210 | 0.0221 | 0.0205 | 0.0211 | 897,707 | -0.00(-4.09%) |
Mar 13, 2015 | 0.0229 | 0.0229 | 0.0210 | 0.0220 | 2,517,832 | +0.00(+0.00%) |
Mar 12, 2015 | 0.0221 | 0.0240 | 0.0212 | 0.0220 | 2,658,212 | -0.00(-3.30%) |
Mar 11, 2015 | 0.0239 | 0.0241 | 0.0215 | 0.0227 | 1,198,013 | -0.00(-7.14%) |
Mar 10, 2015 | 0.0230 | 0.0245 | 0.0210 | 0.0245 | 2,259,629 | -0.00(-3.54%) |
Mar 09, 2015 | 0.0249 | 0.0257 | 0.0230 | 0.0254 | 978,097 | -0.00(-2.31%) |
Mar 06, 2015 | 0.0250 | 0.0260 | 0.0211 | 0.0260 | 921,378 | +0.00(+0.39%) |
Mar 05, 2015 | 0.0253 | 0.0260 | 0.0246 | 0.0259 | 763,082 | -0.00(-0.38%) |
Mar 04, 2015 | 0.0254 | 0.0247 | 0.0260 | 2,049,304 | +0.00(+2.36%) | |
Mar 03, 2015 | 0.0250 | 0.0265 | 0.0247 | 0.0254 | 2,308,539 | -0.00(-2.31%) |