Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 0.0110 | 0.0122 | 0.0110 | 0.0112 | 1,490,578 | +0.00(+4.67%) |
May 29, 2014 | 0.0110 | 0.0116 | 0.0105 | 0.0107 | 521,719 | -0.00(-5.31%) |
May 28, 2014 | 0.0113 | 0.0122 | 0.0108 | 0.0113 | 466,960 | -0.00(-2.59%) |
May 27, 2014 | 0.0108 | 0.0116 | 0.0105 | 0.0116 | 911,960 | +0.00(+4.50%) |
May 23, 2014 | 0.0111 | 0.0111 | 0.0111 | 0 | +0.00(+4.72%) | |
May 22, 2014 | 0.0106 | 0.0115 | 0.0105 | 0.0106 | 704,453 | +0.00(+0.00%) |
May 21, 2014 | 0.0113 | 0.0115 | 0.0105 | 0.0106 | 1,252,568 | -0.00(-4.50%) |
May 20, 2014 | 0.0111 | 0.0123 | 0.0110 | 0.0111 | 1,358,005 | -0.00(-3.48%) |
May 19, 2014 | 0.0110 | 0.0120 | 0.0108 | 0.0115 | 2,647,430 | +0.00(+4.55%) |
May 16, 2014 | 0.0126 | 0.0138 | 0.0109 | 0.0110 | 3,121,800 | -0.00(-18.52%) |
May 15, 2014 | 0.0130 | 0.0135 | 0.0124 | 0.0135 | 1,023,609 | +0.00(+8.00%) |
May 14, 2014 | 0.0129 | 0.0130 | 0.0113 | 0.0125 | 987,951 | +0.00(+1.63%) |
May 13, 2014 | 0.0117 | 0.0123 | 0.0105 | 0.0123 | 1,566,197 | +0.00(+6.03%) |
May 12, 2014 | 0.0119 | 0.0119 | 0.0101 | 0.0116 | 2,766,016 | +0.00(+5.45%) |
May 09, 2014 | 0.0149 | 0.0149 | 0.0101 | 0.0110 | 5,261,274 | -0.00(-12.70%) |
May 08, 2014 | 0.0125 | 0.0135 | 0.0125 | 0.0126 | 4,864,350 | -0.00(-0.79%) |
May 07, 2014 | 0.0140 | 0.0140 | 0.0127 | 0.0127 | 578,897 | -0.00(-2.31%) |
May 06, 2014 | 0.0149 | 0.0155 | 0.0130 | 0.0130 | 2,936,923 | -0.00(-10.34%) |
May 05, 2014 | 0.0144 | 0.0150 | 0.0137 | 0.0145 | 943,224 | +0.00(+0.00%) |
May 02, 2014 | 0.0140 | 0.0145 | 0.0125 | 0.0145 | 1,421,992 | +0.00(+11.54%) |
May 01, 2014 | 0.0165 | 0.0165 | 0.0125 | 0.0130 | 1,957,145 | -0.00(-7.14%) |
Apr 30, 2014 | 0.0140 | 0.0169 | 0.0121 | 0.0140 | 4,285,250 | +0.00(+0.72%) |
Apr 29, 2014 | 0.0147 | 0.0156 | 0.0121 | 0.0139 | 2,389,931 | -0.00(-7.33%) |
Apr 28, 2014 | 0.0160 | 0.0170 | 0.0130 | 0.0150 | 5,286,892 | -0.00(-9.09%) |
Apr 25, 2014 | 0.0163 | 0.0180 | 0.0151 | 0.0165 | 1,849,713 | +0.00(+0.61%) |
Apr 24, 2014 | 0.0175 | 0.0189 | 0.0161 | 0.0164 | 1,011,725 | -0.00(-6.29%) |
Apr 23, 2014 | 0.0174 | 0.0175 | 0.0156 | 0.0175 | 5,793,065 | +0.00(+0.00%) |
Apr 22, 2014 | 0.0214 | 0.0216 | 0.0160 | 0.0175 | 9,149,327 | -0.00(-12.50%) |
Apr 21, 2014 | 0.0199 | 0.0235 | 0.0190 | 0.0200 | 13,513,748 | +0.00(+11.11%) |
Apr 17, 2014 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.01(+40.62%) | |
Apr 16, 2014 | 0.0148 | 0.0148 | 0.0121 | 0.0128 | 7,244,142 | -0.00(-14.67%) |
Apr 15, 2014 | 0.0157 | 0.0159 | 0.0130 | 0.0150 | 7,065,756 | -0.00(-5.66%) |
Apr 14, 2014 | 0.0175 | 0.0189 | 0.0151 | 0.0159 | 5,553,402 | -0.00(-11.17%) |
Apr 11, 2014 | 0.0184 | 0.0192 | 0.0148 | 0.0179 | 0 | -0.00(-6.77%) |
Apr 10, 2014 | 0.0195 | 0.0195 | 0.0175 | 0.0192 | 4,964,779 | +0.00(+0.52%) |
Apr 09, 2014 | 0.0194 | 0.0213 | 0.0181 | 0.0191 | 7,401,549 | +0.00(+0.53%) |
Apr 08, 2014 | 0.0194 | 0.0195 | 0.0160 | 0.0190 | 13,239,438 | -0.00(-8.65%) |
Apr 07, 2014 | 0.0283 | 0.0286 | 0.0201 | 0.0208 | 10,928,385 | -0.01(-21.51%) |
Apr 04, 2014 | 0.0270 | 0.0289 | 0.0265 | 0.0265 | 0 | +0.00(+0.38%) |
Apr 03, 2014 | 0.0290 | 0.0290 | 0.0262 | 0.0264 | 3,585,175 | -0.00(-5.71%) |
Apr 02, 2014 | 0.0278 | 0.0290 | 0.0260 | 0.0280 | 6,070,374 | +0.00(+10.67%) |
Apr 01, 2014 | 0.0270 | 0.0295 | 0.0250 | 0.0253 | 5,376,022 | -0.00(-6.30%) |
Mar 31, 2014 | 0.0269 | 0.0331 | 0.0260 | 0.0270 | 10,644,069 | +0.00(+3.85%) |
Mar 28, 2014 | 0.0262 | 0.0289 | 0.0251 | 0.0260 | 0 | -0.00(-10.34%) |
Mar 27, 2014 | 0.0319 | 0.0330 | 0.0250 | 0.0290 | 13,163,925 | -0.00(-6.45%) |
Mar 26, 2014 | 0.0347 | 0.0384 | 0.0282 | 0.0310 | 23,609,766 | -0.00(-8.82%) |
Mar 25, 2014 | 0.0334 | 0.0350 | 0.0301 | 0.0340 | 14,331,662 | +0.00(+6.25%) |
Mar 24, 2014 | 0.0340 | 0.0350 | 0.0250 | 0.0320 | 15,410,689 | -0.00(-7.25%) |
Mar 21, 2014 | 0.0394 | 0.0419 | 0.0310 | 0.0345 | 18,548,660 | -0.01(-13.32%) |
Mar 20, 2014 | 0.0472 | 0.0472 | 0.0360 | 0.0398 | 21,121,722 | -0.01(-14.41%) |
Mar 19, 2014 | 0.0519 | 0.0539 | 0.0450 | 0.0465 | 10,803,968 | -0.00(-5.10%) |
Mar 18, 2014 | 0.0508 | 0.0530 | 0.0450 | 0.0490 | 7,054,547 | -0.00(-1.80%) |
Mar 17, 2014 | 0.0535 | 0.0558 | 0.0490 | 0.0499 | 6,830,545 | -0.00(-5.85%) |
Mar 14, 2014 | 0.0405 | 0.0542 | 0.0405 | 0.0530 | 0 | +0.00(+0.95%) |
Mar 13, 2014 | 0.0546 | 0.0577 | 0.0505 | 0.0525 | 5,062,821 | -0.00(-2.60%) |
Mar 12, 2014 | 0.0490 | 0.0610 | 0.0485 | 0.0539 | 13,979,398 | +0.00(+8.89%) |
Mar 11, 2014 | 0.0532 | 0.0549 | 0.0490 | 0.0495 | 5,098,013 | -0.00(-3.88%) |
Mar 10, 2014 | 0.0550 | 0.0576 | 0.0488 | 0.0515 | 6,522,914 | -0.00(-0.96%) |
Mar 07, 2014 | 0.0560 | 0.0600 | 0.0510 | 0.0520 | 0 | -0.00(-6.31%) |
Mar 06, 2014 | 0.0579 | 0.0610 | 0.0540 | 0.0555 | 7,297,785 | -0.00(-0.89%) |
Mar 05, 2014 | 0.0535 | 0.0600 | 0.0518 | 0.0560 | 13,577,222 | +0.01(+16.18%) |
Mar 04, 2014 | 0.0468 | 0.0500 | 0.0411 | 0.0482 | 10,070,704 | +0.00(+5.93%) |