Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 0.0060 | 0.0090 | 0.0060 | 0.0084 | 927,211 | +0.00(+40.00%) |
May 28, 2015 | 0.0087 | 0.0087 | 0.0058 | 0.0060 | 2,570,652 | -0.00(-31.82%) |
May 27, 2015 | 0.0091 | 0.0093 | 0.0060 | 0.0088 | 1,084,654 | -0.00(-3.30%) |
May 26, 2015 | 0.0113 | 0.0113 | 0.0075 | 0.0091 | 975,566 | -0.00(-9.90%) |
May 22, 2015 | 0.0101 | 0.0101 | 0.0101 | 0 | +0.00(+1.00%) | |
May 21, 2015 | 0.0132 | 0.0155 | 0.0100 | 0.0100 | 1,854,512 | -0.00(-24.24%) |
May 20, 2015 | 0.0170 | 0.0170 | 0.0104 | 0.0132 | 943,334 | -0.00(-20.00%) |
May 19, 2015 | 0.0170 | 0.0187 | 0.0127 | 0.0165 | 2,083,696 | +0.00(+0.00%) |
May 18, 2015 | 0.0175 | 0.0175 | 0.0150 | 0.0165 | 589,445 | -0.00(-5.71%) |
May 15, 2015 | 0.0120 | 0.0175 | 0.0120 | 0.0175 | 1,689,057 | +0.01(+59.09%) |
May 14, 2015 | 0.0075 | 0.0110 | 0.0075 | 0.0110 | 5,019,197 | +0.00(+46.67%) |
May 13, 2015 | 0.0050 | 0.0075 | 0.0050 | 0.0075 | 4,947,700 | +0.00(+50.00%) |
May 12, 2015 | 0.0072 | 0.0072 | 0.0050 | 0.0050 | 1,447,835 | -0.00(-29.58%) |
May 11, 2015 | 0.0069 | 0.0102 | 0.0054 | 0.0071 | 1,126,500 | -0.00(-7.92%) |
May 08, 2015 | 0.0075 | 0.0081 | 0.0075 | 0.0077 | 969,000 | -0.00(-4.80%) |
May 07, 2015 | 0.0083 | 0.0083 | 0.0081 | 0.0081 | 80,000 | -0.00(-6.60%) |
May 06, 2015 | 0.0094 | 0.0107 | 0.0077 | 0.0087 | 1,000,007 | -0.00(-7.74%) |
May 05, 2015 | 0.0094 | 0.0106 | 0.0094 | 0.0094 | 1,297,366 | +0.00(+0.00%) |
May 04, 2015 | 0.0096 | 0.0108 | 0.0092 | 0.0094 | 1,765,152 | -0.00(-12.15%) |
May 01, 2015 | 0.0101 | 0.0109 | 0.0093 | 0.0107 | 784,656 | +0.00(+7.00%) |
Apr 30, 2015 | 0.0098 | 0.0115 | 0.0092 | 0.0100 | 1,799,301 | -0.00(-7.41%) |
Apr 29, 2015 | 0.0102 | 0.0112 | 0.0095 | 0.0108 | 1,526,030 | +0.00(+5.88%) |
Apr 28, 2015 | 0.0120 | 0.0120 | 0.0085 | 0.0102 | 927,150 | -0.00(-5.56%) |
Apr 27, 2015 | 0.0129 | 0.0132 | 0.0093 | 0.0108 | 1,663,722 | -0.00(-9.24%) |
Apr 24, 2015 | 0.0138 | 0.0138 | 0.0100 | 0.0119 | 2,773,194 | -0.00(-14.39%) |
Apr 23, 2015 | 0.0139 | 0.0167 | 0.0104 | 0.0139 | 3,414,905 | +0.00(+0.00%) |
Apr 22, 2015 | 0.0126 | 0.0149 | 0.0102 | 0.0139 | 993,876 | +0.00(+26.36%) |
Apr 21, 2015 | 0.0129 | 0.0130 | 0.0110 | 0.0110 | 2,736,492 | +0.00(+0.00%) |
Apr 20, 2015 | 0.0124 | 0.0199 | 0.0106 | 0.0110 | 4,034,448 | -0.00(-10.57%) |
Apr 17, 2015 | 0.0126 | 0.0126 | 0.0103 | 0.0123 | 1,479,761 | +0.00(+9.82%) |
Apr 16, 2015 | 0.0136 | 0.0136 | 0.0106 | 0.0112 | 1,775,774 | -0.00(-17.65%) |
Apr 15, 2015 | 0.0144 | 0.0145 | 0.0100 | 0.0136 | 6,894,151 | +0.00(+4.62%) |
Apr 14, 2015 | 0.0140 | 0.0145 | 0.0122 | 0.0130 | 1,319,819 | -0.00(-5.80%) |
Apr 13, 2015 | 0.0109 | 0.0150 | 0.0102 | 0.0138 | 5,421,172 | +0.00(+26.61%) |
Apr 10, 2015 | 0.0123 | 0.0123 | 0.0101 | 0.0109 | 1,508,260 | +0.00(+0.00%) |
Apr 09, 2015 | 0.0101 | 0.0124 | 0.0101 | 0.0109 | 1,600,500 | -0.00(-24.41%) |
Apr 08, 2015 | 0.0138 | 0.0144 | 0.0104 | 0.0144 | 135,000 | +0.00(+3.74%) |
Apr 07, 2015 | 0.0163 | 0.0163 | 0.0102 | 0.0139 | 810,901 | +0.00(+7.75%) |
Apr 06, 2015 | 0.0129 | 0.0129 | 0.0128 | 0.0129 | 138,246 | -0.00(-3.01%) |
Apr 02, 2015 | 0.0133 | 0.0133 | 0.0133 | 0 | -0.00(-2.92%) | |
Apr 01, 2015 | 0.0127 | 0.0138 | 0.0122 | 0.0137 | 413,558 | +0.00(+7.03%) |
Mar 31, 2015 | 0.0111 | 0.0143 | 0.0111 | 0.0128 | 2,760,285 | +0.00(+2.40%) |
Mar 30, 2015 | 0.0100 | 0.0149 | 0.0100 | 0.0125 | 888,962 | -0.00(-16.11%) |
Mar 27, 2015 | 0.0120 | 0.0157 | 0.0120 | 0.0149 | 434,851 | +0.00(+7.97%) |
Mar 26, 2015 | 0.0141 | 0.0141 | 0.0120 | 0.0138 | 463,700 | -0.00(-15.85%) |
Mar 25, 2015 | 0.0122 | 0.0200 | 0.0122 | 0.0164 | 1,215,821 | -0.00(-17.17%) |
Mar 24, 2015 | 0.0124 | 0.0198 | 0.0120 | 0.0198 | 95,701 | +0.01(+58.40%) |
Mar 23, 2015 | 0.0121 | 0.0129 | 0.0120 | 0.0125 | 869,486 | -0.00(-16.67%) |
Mar 20, 2015 | 0.0200 | 0.0200 | 0.0120 | 0.0150 | 1,396,740 | +0.00(+1.35%) |
Mar 19, 2015 | 0.0148 | 0.0195 | 0.0128 | 0.0148 | 754,500 | -0.00(-1.33%) |
Mar 18, 2015 | 0.0150 | 0.0150 | 0.0141 | 0.0150 | 365,300 | +0.00(+0.00%) |
Mar 17, 2015 | 0.0171 | 0.0171 | 0.0128 | 0.0150 | 285,913 | -0.00(-12.28%) |
Mar 16, 2015 | 0.0160 | 0.0250 | 0.0126 | 0.0171 | 424,453 | +0.00(+6.88%) |
Mar 13, 2015 | 0.0158 | 0.0160 | 0.0122 | 0.0160 | 2,231,809 | +0.00(+1.27%) |
Mar 12, 2015 | 0.0159 | 0.0159 | 0.0145 | 0.0158 | 3,023,049 | -0.00(-0.63%) |
Mar 11, 2015 | 0.0180 | 0.0180 | 0.0132 | 0.0159 | 1,035,190 | -0.00(-11.67%) |
Mar 10, 2015 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 82,710 | -0.00(-5.26%) |
Mar 09, 2015 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 134,014 | -0.00(-5.00%) |
Mar 06, 2015 | 0.0208 | 0.0208 | 0.0101 | 0.0200 | 882,591 | -0.00(-4.31%) |
Mar 05, 2015 | 0.0218 | 0.0218 | 0.0200 | 0.0209 | 1,115,395 | +0.00(+4.50%) |
Mar 04, 2015 | 0.0225 | 0.0250 | 0.0180 | 0.0200 | 2,365,074 | -0.00(-0.99%) |
Mar 03, 2015 | 0.0251 | 0.0273 | 0.0202 | 0.0202 | 898,912 | -0.01(-29.37%) |