Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 0.0208 | 0.0229 | 0.0200 | 0.0209 | 134,698 | -0.00(-5.00%) |
May 29, 2014 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,500 | +0.00(+4.27%) |
May 28, 2014 | 0.0211 | 0.0249 | 0.0200 | 0.0211 | 150,526 | -0.00(-3.21%) |
May 27, 2014 | 0.0249 | 0.0249 | 0.0200 | 0.0218 | 195,819 | -0.00(-4.80%) |
May 23, 2014 | 0.0229 | 0.0229 | 0.0229 | 0 | -0.00(-8.03%) | |
May 22, 2014 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 7,458 | +0.00(+7.79%) |
May 21, 2014 | 0.0250 | 0.0250 | 0.0219 | 0.0231 | 206,030 | -0.00(-7.60%) |
May 20, 2014 | 0.0240 | 0.0250 | 0.0218 | 0.0250 | 120,472 | +0.00(+17.37%) |
May 19, 2014 | 0.0242 | 0.0248 | 0.0213 | 0.0213 | 337,944 | +0.00(+6.50%) |
May 16, 2014 | 0.0250 | 0.0250 | 0.0175 | 0.0200 | 436,475 | -0.00(-4.76%) |
May 15, 2014 | 0.0202 | 0.0233 | 0.0200 | 0.0210 | 141,070 | +0.00(+3.96%) |
May 14, 2014 | 0.0235 | 0.0291 | 0.0201 | 0.0202 | 131,022 | -0.00(-14.04%) |
May 13, 2014 | 0.0253 | 0.0275 | 0.0222 | 0.0235 | 348,357 | -0.01(-18.69%) |
May 12, 2014 | 0.0289 | 0.0298 | 0.0244 | 0.0289 | 58,287 | +0.00(+13.78%) |
May 09, 2014 | 0.0252 | 0.0296 | 0.0252 | 0.0254 | 50,538 | -0.00(-14.77%) |
May 08, 2014 | 0.0299 | 0.0299 | 0.0244 | 0.0298 | 35,400 | -0.00(-0.67%) |
May 07, 2014 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,154 | +0.00(+3.81%) |
May 06, 2014 | 0.0300 | 0.0300 | 0.0289 | 0.0289 | 288,066 | +0.00(+15.60%) |
May 05, 2014 | 0.0280 | 0.0300 | 0.0250 | 0.0250 | 147,402 | -0.00(-16.67%) |
May 02, 2014 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 45,950 | +0.00(+0.33%) |
May 01, 2014 | 0.0284 | 0.0300 | 0.0261 | 0.0299 | 140,604 | +0.00(+5.28%) |
Apr 30, 2014 | 0.0320 | 0.0320 | 0.0284 | 0.0284 | 269,973 | -0.00(-11.25%) |
Apr 29, 2014 | 0.0282 | 0.0320 | 0.0280 | 0.0320 | 209,173 | +0.00(+6.67%) |
Apr 28, 2014 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 140,197 | -0.00(-3.23%) |
Apr 25, 2014 | 0.0208 | 0.0310 | 0.0208 | 0.0310 | 316,187 | +0.01(+24.00%) |
Apr 24, 2014 | 0.0270 | 0.0270 | 0.0249 | 0.0250 | 170,700 | -0.00(-3.85%) |
Apr 23, 2014 | 0.0290 | 0.0295 | 0.0251 | 0.0260 | 103,535 | -0.00(-13.33%) |
Apr 22, 2014 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 975 | +0.00(+0.00%) |
Apr 21, 2014 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 32,734 | +0.00(+20.00%) |
Apr 17, 2014 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-10.39%) | |
Apr 16, 2014 | 0.0219 | 0.0279 | 0.0218 | 0.0279 | 29,982 | +0.00(+13.88%) |
Apr 15, 2014 | 0.0245 | 0.0245 | 0.0218 | 0.0245 | 30,510 | +0.00(+0.00%) |
Apr 14, 2014 | 0.0222 | 0.0246 | 0.0218 | 0.0245 | 19,910 | +0.00(+6.99%) |
Apr 11, 2014 | 0.0229 | 0.0248 | 0.0229 | 0.0229 | 0 | +0.00(+0.00%) |
Apr 10, 2014 | 0.0241 | 0.0257 | 0.0225 | 0.0229 | 72,575 | -0.00(-5.37%) |
Apr 09, 2014 | 0.0279 | 0.0279 | 0.0242 | 0.0242 | 64,824 | -0.00(-12.95%) |
Apr 08, 2014 | 0.0284 | 0.0284 | 0.0241 | 0.0278 | 41,135 | +0.00(+15.35%) |
Apr 07, 2014 | 0.0226 | 0.0289 | 0.0200 | 0.0241 | 194,726 | -0.00(-16.61%) |
Apr 04, 2014 | 0.0233 | 0.0289 | 0.0215 | 0.0289 | 0 | +0.01(+24.57%) |
Apr 03, 2014 | 0.0200 | 0.0233 | 0.0188 | 0.0232 | 118,018 | +0.00(+23.40%) |
Apr 02, 2014 | 0.0207 | 0.0207 | 0.0188 | 0.0188 | 133,754 | -0.00(-9.62%) |
Apr 01, 2014 | 0.0188 | 0.0209 | 0.0188 | 0.0208 | 59,212 | +0.00(+10.64%) |
Mar 31, 2014 | 0.0239 | 0.0243 | 0.0188 | 0.0188 | 364,215 | -0.00(-6.00%) |
Mar 28, 2014 | 0.0229 | 0.0249 | 0.0188 | 0.0200 | 0 | +0.00(+0.00%) |
Mar 27, 2014 | 0.0299 | 0.0300 | 0.0199 | 0.0200 | 469,705 | -0.01(-20.95%) |
Mar 26, 2014 | 0.0288 | 0.0289 | 0.0249 | 0.0253 | 129,386 | -0.00(-11.85%) |
Mar 25, 2014 | 0.0251 | 0.0289 | 0.0201 | 0.0287 | 428,259 | -0.00(-1.03%) |
Mar 24, 2014 | 0.0300 | 0.0300 | 0.0262 | 0.0290 | 54,043 | +0.00(+0.00%) |
Mar 21, 2014 | 0.0260 | 0.0300 | 0.0260 | 0.0290 | 147,838 | +0.00(+10.69%) |
Mar 20, 2014 | 0.0299 | 0.0300 | 0.0262 | 0.0262 | 66,889 | +0.00(+0.38%) |
Mar 19, 2014 | 0.0261 | 0.0300 | 0.0261 | 0.0261 | 86,431 | +0.00(+0.00%) |
Mar 18, 2014 | 0.0340 | 0.0340 | 0.0255 | 0.0261 | 22,156 | -0.00(-13.00%) |
Mar 17, 2014 | 0.0310 | 0.0310 | 0.0251 | 0.0300 | 230,064 | -0.00(-13.79%) |
Mar 14, 2014 | 0.0316 | 0.0399 | 0.0279 | 0.0348 | 0 | +0.00(+10.48%) |
Mar 13, 2014 | 0.0400 | 0.0400 | 0.0311 | 0.0315 | 275,795 | -0.01(-21.25%) |
Mar 12, 2014 | 0.0380 | 0.0420 | 0.0341 | 0.0400 | 617,132 | +0.00(+0.00%) |
Mar 11, 2014 | 0.0325 | 0.0400 | 0.0300 | 0.0400 | 322,427 | +0.01(+33.33%) |
Mar 10, 2014 | 0.0386 | 0.0400 | 0.0280 | 0.0300 | 305,178 | +0.00(+13.64%) |
Mar 07, 2014 | 0.0199 | 0.0500 | 0.0198 | 0.0264 | 0 | +0.01(+50.00%) |
Mar 06, 2014 | 0.0234 | 0.0234 | 0.0176 | 0.0176 | 16,459 | +0.00(+1.73%) |
Mar 05, 2014 | 0.0239 | 0.0240 | 0.0173 | 0.0173 | 19,400 | -0.00(-13.50%) |
Mar 04, 2014 | 0.0220 | 0.0220 | 0.0190 | 0.0200 | 141,087 | +0.00(+3.09%) |