Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2014 | 0.0063 | 0.0063 | 0.0063 | 0 | +0.00(+5.00%) | |
Jun 24, 2014 | 0.0062 | 0.0063 | 0.0060 | 0.0060 | 244,965 | -0.00(-3.23%) |
Jun 23, 2014 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 10,000 | +0.00(+3.33%) |
Jun 20, 2014 | 0.0062 | 0.0062 | 0.0060 | 0.0060 | 300,000 | +0.00(+3.45%) |
Jun 12, 2014 | 0.0058 | 0.0058 | 0.0058 | 0 | +0.00(+45.00%) | |
Jun 11, 2014 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 43,000 | +0.00(+0.00%) |
Jun 09, 2014 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+42.86%) |
Jun 04, 2014 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0 | -0.00(-51.72%) |
Jun 02, 2014 | 0.0058 | 0.0058 | 0.0058 | 0 | +0.00(+5.45%) | |
May 29, 2014 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+0.00%) |
May 28, 2014 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 23,000 | +0.00(+0.00%) |
May 27, 2014 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 91,470 | +0.00(+14.58%) |
May 19, 2014 | 0.0048 | 0.0048 | 0.0048 | 0 | +0.00(+20.00%) | |
May 16, 2014 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 70,000 | +0.00(+8.11%) |
May 15, 2014 | 0.0060 | 0.0060 | 0.0037 | 0.0037 | 157,500 | -0.00(-38.33%) |
May 14, 2014 | 0.0079 | 0.0080 | 0.0060 | 0.0060 | 198,000 | -0.00(-1.64%) |
May 12, 2014 | 0.0061 | 0.0061 | 0.0061 | 0 | -0.00(-20.78%) | |
May 09, 2014 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 130,700 | +0.00(+28.33%) |
May 08, 2014 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,000 | +0.00(+0.00%) |
May 07, 2014 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 59,300 | +0.00(+0.00%) |
May 02, 2014 | 0.0060 | 0.0060 | 0.0060 | 0 | -0.00(-28.57%) | |
May 01, 2014 | 0.0071 | 0.0084 | 0.0071 | 0.0084 | 94,210 | +0.00(+27.27%) |
Apr 30, 2014 | 0.0083 | 0.0094 | 0.0066 | 0.0066 | 352,390 | -0.00(-21.43%) |
Apr 29, 2014 | 0.0071 | 0.0084 | 0.0061 | 0.0084 | 123,200 | +0.00(+18.31%) |
Apr 28, 2014 | 0.0090 | 0.0090 | 0.0071 | 0.0071 | 107,500 | -0.00(-21.11%) |
Apr 25, 2014 | 0.0075 | 0.0090 | 0.0075 | 0.0090 | 188,900 | +0.00(+20.00%) |
Apr 23, 2014 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 85 | -0.00(-21.05%) |
Apr 22, 2014 | 0.0060 | 0.0095 | 0.0060 | 0.0095 | 2,030,746 | +0.00(+58.33%) |
Apr 21, 2014 | 0.0039 | 0.0060 | 0.0039 | 0.0060 | 786,760 | +0.00(+71.43%) |
Apr 15, 2014 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+0.00%) | |
Apr 11, 2014 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+2.94%) |
Apr 08, 2014 | 0.0034 | 0.0034 | 0.0034 | 0 | -0.00(-15.00%) | |
Apr 04, 2014 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+25.00%) | |
Apr 03, 2014 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 7,000 | +0.00(+0.00%) |
Apr 01, 2014 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+0.00%) | |
Mar 31, 2014 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 12,000 | +0.00(+0.00%) |
Mar 27, 2014 | 0.0032 | 0.0032 | 0.0032 | 0 | -0.00(-8.57%) | |
Mar 24, 2014 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 0.0025 | 0.0035 | 0.0025 | 0.0035 | 64,420 | +0.00(+40.00%) |
Mar 20, 2014 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 106,000 | -0.00(-32.43%) |
Mar 18, 2014 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0 | +0.00(+0.00%) |
Mar 17, 2014 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 15,000 | -0.00(-2.63%) |
Mar 12, 2014 | 0.0038 | 0.0038 | 0.0038 | 0 | -0.00(-2.56%) | |
Mar 10, 2014 | 0.0039 | 0.0039 | 0.0039 | 0 | -0.00(-2.50%) | |
Mar 07, 2014 | 0.0033 | 0.0040 | 0.0033 | 0.0040 | 0 | +0.00(+21.21%) |
Mar 06, 2014 | 0.0029 | 0.0033 | 0.0029 | 0.0033 | 105,200 | -0.00(-2.94%) |
Mar 05, 2014 | 0.0025 | 0.0035 | 0.0025 | 0.0034 | 359,100 | +0.00(+61.90%) |
Mar 03, 2014 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+0.00%) | |
Feb 25, 2014 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+0.00%) |
Feb 14, 2014 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-8.70%) | |
Feb 07, 2014 | 0.0023 | 0.0023 | 0.0023 | 0 | -0.00(-8.00%) | |
Feb 06, 2014 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 50,000 | +0.00(+0.00%) |
Feb 05, 2014 | 0.0023 | 0.0025 | 0.0023 | 0.0025 | 220,000 | +0.00(+8.70%) |
Feb 04, 2014 | 0.0020 | 0.0023 | 0.0020 | 0.0023 | 1,310,000 | -0.00(-11.54%) |
Feb 03, 2014 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 100,000 | -0.00(-3.70%) |
Jan 31, 2014 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+80.00%) |
Jan 28, 2014 | 0.0015 | 0.0015 | 0.0015 | 0 | -0.00(-28.57%) | |
Jan 24, 2014 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-27.59%) | |
Jan 23, 2014 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 10,000 | +0.00(+45.00%) |
Jan 22, 2014 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,000 | -0.00(-31.03%) |
Jan 21, 2014 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 50,000 | +0.00(+38.10%) |
Jan 15, 2014 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+0.00%) | |
Jan 10, 2014 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-16.00%) | |
Jan 09, 2014 | 0.0024 | 0.0025 | 0.0024 | 0.0025 | 156,000 | +0.00(+4.17%) |
Jan 08, 2014 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 10,000 | -0.00(-4.00%) |
Jan 02, 2014 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+4.17%) | |
Dec 31, 2013 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+0.00%) | |
Dec 27, 2013 | 0.0024 | 0.0024 | 0.0024 | 0 | -0.00(-11.11%) | |
Dec 20, 2013 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+80.00%) | |
Dec 19, 2013 | 0.0017 | 0.0017 | 0.0015 | 0.0015 | 60,000 | -0.00(-25.00%) |
Dec 18, 2013 | 0.0024 | 0.0024 | 0.0020 | 0.0020 | 30,000 | -0.00(-20.00%) |
Dec 16, 2013 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+0.00%) | |
Dec 12, 2013 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+25.00%) | |
Dec 09, 2013 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+25.00%) |
Dec 05, 2013 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+6.67%) |
Dec 03, 2013 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Dec 02, 2013 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 3,000 | -0.00(-25.00%) |
Nov 27, 2013 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+33.33%) | |
Nov 22, 2013 | 0.0015 | 0.0015 | 0.0015 | 0 | -0.00(-6.25%) | |
Nov 21, 2013 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 70,000 | +0.00(+0.00%) |
Nov 20, 2013 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 87,455 | -0.00(-20.00%) |
Nov 19, 2013 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 383,100 | +0.00(+0.00%) |
Nov 13, 2013 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Nov 11, 2013 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-33.33%) | |
Nov 08, 2013 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 219,000 | +0.00(+15.38%) |
Nov 05, 2013 | 0.0026 | 0.0026 | 0.0026 | 0 | +0.00(+4.00%) | |
Nov 01, 2013 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+0.00%) | |
Oct 28, 2013 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+8.70%) | |
Oct 23, 2013 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0 | -0.00(-14.81%) |
Oct 22, 2013 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 170,220 | +0.00(+28.57%) |
Oct 21, 2013 | 0.0022 | 0.0022 | 0.0021 | 0.0021 | 40,000 | -0.00(-16.00%) |
Oct 18, 2013 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 50,000 | +0.00(+0.00%) |
Oct 17, 2013 | 0.0023 | 0.0025 | 0.0023 | 0.0025 | 314,470 | +0.00(+8.70%) |
Oct 16, 2013 | 0.0025 | 0.0025 | 0.0023 | 0.0023 | 124,600 | -0.00(-8.00%) |
Oct 15, 2013 | 0.0029 | 0.0029 | 0.0025 | 0.0025 | 370,000 | -0.00(-10.71%) |
Oct 14, 2013 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 100,000 | +0.00(+16.67%) |
Oct 11, 2013 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 6,260 | +0.00(+14.29%) |
Oct 09, 2013 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-30.00%) | |
Oct 08, 2013 | 0.0026 | 0.0030 | 0.0026 | 0.0030 | 140,000 | +0.00(+15.38%) |
Oct 07, 2013 | 0.0030 | 0.0031 | 0.0026 | 0.0026 | 256,684 | -0.00(-13.33%) |
Oct 04, 2013 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 97,600 | +0.00(+0.00%) |
Oct 01, 2013 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-16.67%) | |
Sep 27, 2013 | 0.0031 | 0.0036 | 0.0030 | 0.0036 | 130,000 | +0.00(+0.00%) |
Sep 25, 2013 | 0.0036 | 0.0036 | 0.0036 | 0 | +0.00(+20.00%) | |
Sep 24, 2013 | 0.0026 | 0.0030 | 0.0026 | 0.0030 | 111,000 | -0.00(-14.29%) |
Sep 20, 2013 | 0.0035 | 0.0035 | 0.0035 | 0 | -0.00(-7.89%) | |
Sep 18, 2013 | 0.0038 | 0.0038 | 0.0038 | 0 | +0.00(+8.57%) | |
Sep 17, 2013 | 0.0055 | 0.0055 | 0.0026 | 0.0035 | 1,869,320 | -0.00(-40.68%) |
Sep 16, 2013 | 0.0052 | 0.0059 | 0.0052 | 0.0059 | 28,000 | +0.00(+0.00%) |
Sep 13, 2013 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 121,800 | -0.00(-1.67%) |
Sep 11, 2013 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+15.38%) | |
Sep 09, 2013 | 0.0052 | 0.0052 | 0.0052 | 0 | -0.00(-3.70%) | |
Sep 05, 2013 | 0.0054 | 0.0054 | 0.0054 | 0 | +0.00(+3.85%) | |
Sep 04, 2013 | 0.0061 | 0.0061 | 0.0052 | 0.0052 | 116,127 | -0.00(-16.13%) |
Sep 03, 2013 | 0.0061 | 0.0062 | 0.0050 | 0.0062 | 971,615 | +0.00(+3.33%) |
Aug 30, 2013 | 0.0079 | 0.0079 | 0.0060 | 0.0060 | 122,000 | -0.00(-21.05%) |
Aug 29, 2013 | 0.0076 | 0.0079 | 0.0076 | 0.0076 | 310,873 | +0.00(+0.00%) |
Aug 28, 2013 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 59,900 | -0.00(-5.00%) |
Aug 27, 2013 | 0.0090 | 0.0090 | 0.0076 | 0.0080 | 178,235 | -0.00(-16.67%) |
Aug 26, 2013 | 0.0070 | 0.0096 | 0.0070 | 0.0096 | 71,000 | -0.00(-3.03%) |
Aug 23, 2013 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 10,900 | +0.00(+32.00%) |
Aug 22, 2013 | 0.0085 | 0.0099 | 0.0075 | 0.0075 | 180,400 | -0.00(-15.73%) |
Aug 21, 2013 | 0.0078 | 0.0089 | 0.0078 | 0.0089 | 811,480 | +0.00(+8.54%) |
Aug 20, 2013 | 0.0083 | 0.0083 | 0.0078 | 0.0082 | 258,463 | -0.00(-1.20%) |
Aug 19, 2013 | 0.0084 | 0.0085 | 0.0083 | 0.0083 | 281,400 | +0.00(+10.67%) |
Aug 16, 2013 | 0.0065 | 0.0075 | 0.0052 | 0.0075 | 1,662,799 | +0.00(+15.38%) |
Aug 15, 2013 | 0.0090 | 0.0090 | 0.0065 | 0.0065 | 2,257,000 | -0.00(-32.99%) |
Aug 14, 2013 | 0.0080 | 0.0097 | 0.0080 | 0.0097 | 360,000 | +0.00(+27.63%) |
Aug 13, 2013 | 0.0075 | 0.0076 | 0.0071 | 0.0076 | 233,600 | +0.00(+1.33%) |
Aug 12, 2013 | 0.0092 | 0.0092 | 0.0075 | 0.0075 | 60,000 | -0.00(-24.24%) |
Aug 08, 2013 | 0.0099 | 0.0099 | 0.0099 | 0 | -0.00(-1.00%) | |
Aug 07, 2013 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 610,766 | +0.00(+11.11%) |
Aug 06, 2013 | 0.0109 | 0.0109 | 0.0086 | 0.0090 | 335,078 | -0.00(-17.43%) |
Aug 05, 2013 | 0.0095 | 0.0109 | 0.0095 | 0.0109 | 100,000 | +0.00(+14.74%) |
Aug 02, 2013 | 0.0096 | 0.0096 | 0.0095 | 0.0095 | 192,500 | -0.00(-5.00%) |
Aug 01, 2013 | 0.0087 | 0.0110 | 0.0087 | 0.0100 | 233,405 | +0.00(+14.94%) |
Jul 31, 2013 | 0.0086 | 0.0100 | 0.0076 | 0.0087 | 614,997 | -0.00(-13.00%) |
Jul 30, 2013 | 0.0100 | 0.0100 | 0.0082 | 0.0100 | 41,800 | +0.00(+0.00%) |
Jul 29, 2013 | 0.0100 | 0.0110 | 0.0092 | 0.0100 | 196,745 | +0.00(+0.00%) |
Jul 26, 2013 | 0.0112 | 0.0112 | 0.0100 | 0.0100 | 409,147 | +0.00(+0.00%) |
Jul 25, 2013 | 0.0135 | 0.0160 | 0.0096 | 0.0100 | 4,921,698 | -0.00(-21.26%) |
Jul 24, 2013 | 0.0130 | 0.0130 | 0.0103 | 0.0127 | 1,930,442 | -0.00(-2.31%) |
Jul 23, 2013 | 0.0130 | 0.0130 | 0.0127 | 0.0130 | 1,366,500 | +0.00(+2.36%) |
Jul 22, 2013 | 0.0133 | 0.0145 | 0.0102 | 0.0127 | 6,682,800 | -0.00(-20.63%) |
Jul 19, 2013 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 | +0.00(+0.00%) |
Jul 18, 2013 | 0.0160 | 0.0160 | 0.0133 | 0.0160 | 218,500 | +0.00(+14.29%) |
Jul 17, 2013 | 0.0160 | 0.0180 | 0.0140 | 0.0140 | 582,513 | +0.00(+7.69%) |
Jul 16, 2013 | 0.0180 | 0.0180 | 0.0130 | 0.0130 | 57,000 | -0.00(-23.53%) |
Jul 15, 2013 | 0.0145 | 0.0170 | 0.0130 | 0.0170 | 2,391,332 | +0.00(+30.77%) |
Jul 12, 2013 | 0.0110 | 0.0130 | 0.0107 | 0.0130 | 5,481,000 | +0.00(+18.18%) |
Jul 11, 2013 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 450,000 | +0.00(+0.00%) |
Jul 10, 2013 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 400,000 | +0.00(+10.00%) |
Jul 09, 2013 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 914,334 | -0.00(-9.09%) |
Jul 08, 2013 | 0.0130 | 0.0130 | 0.0100 | 0.0110 | 585,640 | -0.00(-15.38%) |
Jul 03, 2013 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-18.75%) |
Jul 02, 2013 | 0.0125 | 0.0160 | 0.0100 | 0.0160 | 396,168 | +0.00(+33.33%) |