Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 0.0685 | 0.0714 | 0.0650 | 0.0700 | 1,869,973 | +0.00(+4.48%) |
Jun 29, 2015 | 0.0687 | 0.0714 | 0.0660 | 0.0670 | 2,313,794 | -0.00(-2.90%) |
Jun 26, 2015 | 0.0710 | 0.0720 | 0.0660 | 0.0690 | 5,079,313 | -0.00(-1.43%) |
Jun 25, 2015 | 0.0725 | 0.0750 | 0.0700 | 0.0700 | 4,116,855 | -0.00(-4.24%) |
Jun 24, 2015 | 0.0725 | 0.0750 | 0.0715 | 0.0731 | 2,529,161 | +0.00(+0.83%) |
Jun 23, 2015 | 0.0732 | 0.0750 | 0.0710 | 0.0725 | 4,928,484 | -0.00(-3.33%) |
Jun 22, 2015 | 0.0720 | 0.0785 | 0.0720 | 0.0750 | 2,317,623 | +0.00(+1.21%) |
Jun 19, 2015 | 0.0745 | 0.0790 | 0.0720 | 0.0741 | 905,496 | -0.00(-0.94%) |
Jun 18, 2015 | 0.0755 | 0.0790 | 0.0720 | 0.0748 | 1,575,837 | +0.00(+0.40%) |
Jun 17, 2015 | 0.0720 | 0.0780 | 0.0720 | 0.0745 | 712,453 | +0.00(+0.68%) |
Jun 16, 2015 | 0.0745 | 0.0790 | 0.0700 | 0.0740 | 1,394,963 | +0.00(+0.00%) |
Jun 15, 2015 | 0.0755 | 0.0790 | 0.0735 | 0.0740 | 778,621 | -0.00(-2.63%) |
Jun 12, 2015 | 0.0762 | 0.0770 | 0.0725 | 0.0760 | 1,717,448 | +0.00(+1.33%) |
Jun 11, 2015 | 0.0750 | 0.0780 | 0.0700 | 0.0750 | 2,409,868 | -0.00(-2.60%) |
Jun 10, 2015 | 0.0775 | 0.0799 | 0.0750 | 0.0770 | 1,774,616 | +0.00(+0.00%) |
Jun 09, 2015 | 0.0790 | 0.0800 | 0.0755 | 0.0770 | 2,562,319 | +0.00(+0.00%) |
Jun 08, 2015 | 0.0770 | 0.0810 | 0.0730 | 0.0770 | 2,588,315 | +0.00(+0.00%) |
Jun 05, 2015 | 0.0750 | 0.0770 | 0.0740 | 0.0770 | 2,058,083 | +0.00(+1.32%) |
Jun 04, 2015 | 0.0785 | 0.0800 | 0.0750 | 0.0760 | 2,626,912 | -0.00(-1.30%) |
Jun 03, 2015 | 0.0785 | 0.0800 | 0.0760 | 0.0770 | 3,886,700 | -0.00(-1.28%) |
Jun 02, 2015 | 0.0813 | 0.0813 | 0.0770 | 0.0780 | 1,509,716 | -0.00(-3.11%) |
Jun 01, 2015 | 0.0775 | 0.0850 | 0.0760 | 0.0805 | 4,453,851 | +0.00(+2.03%) |
May 29, 2015 | 0.0795 | 0.0819 | 0.0770 | 0.0789 | 1,407,096 | -0.00(-1.38%) |
May 28, 2015 | 0.0800 | 0.0820 | 0.0780 | 0.0800 | 2,221,411 | +0.00(+0.00%) |
May 27, 2015 | 0.0830 | 0.0860 | 0.0800 | 0.0800 | 5,472,714 | -0.00(-1.23%) |
May 26, 2015 | 0.0860 | 0.0870 | 0.0790 | 0.0810 | 4,284,391 | -0.00(-4.71%) |
May 22, 2015 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+2.16%) | |
May 21, 2015 | 0.0850 | 0.0900 | 0.0797 | 0.0832 | 8,238,782 | -0.00(-3.93%) |
May 20, 2015 | 0.1000 | 0.1010 | 0.0850 | 0.0866 | 8,044,729 | -0.01(-12.53%) |
May 19, 2015 | 0.1129 | 0.1149 | 0.0950 | 0.0990 | 14,072,398 | -0.00(-1.00%) |
May 18, 2015 | 0.0850 | 0.1140 | 0.0810 | 0.1000 | 45,495,728 | +0.02(+25.00%) |
May 15, 2015 | 0.0805 | 0.0860 | 0.0750 | 0.0800 | 18,820,352 | +0.01(+12.04%) |
May 14, 2015 | 0.0650 | 0.0725 | 0.0590 | 0.0714 | 15,474,959 | +0.01(+13.33%) |
May 13, 2015 | 0.0675 | 0.0700 | 0.0600 | 0.0630 | 6,495,503 | -0.00(-6.67%) |
May 12, 2015 | 0.0675 | 0.0675 | 0.0600 | 0.0675 | 5,764,030 | +0.01(+10.66%) |
May 11, 2015 | 0.0640 | 0.0650 | 0.0600 | 0.0610 | 8,388,405 | -0.00(-6.15%) |
May 08, 2015 | 0.0675 | 0.0700 | 0.0630 | 0.0650 | 6,111,432 | -0.00(-5.52%) |
May 07, 2015 | 0.0725 | 0.0750 | 0.0640 | 0.0688 | 6,245,534 | -0.00(-6.08%) |
May 06, 2015 | 0.0755 | 0.0799 | 0.0710 | 0.0732 | 2,685,725 | -0.00(-1.68%) |
May 05, 2015 | 0.0790 | 0.0790 | 0.0740 | 0.0745 | 4,816,352 | -0.00(-5.70%) |
May 04, 2015 | 0.0820 | 0.0890 | 0.0750 | 0.0790 | 2,274,011 | -0.00(-1.37%) |
May 01, 2015 | 0.0835 | 0.0835 | 0.0760 | 0.0801 | 1,649,812 | -0.00(-0.99%) |
Apr 30, 2015 | 0.0820 | 0.0890 | 0.0750 | 0.0809 | 2,403,264 | +0.00(+2.41%) |
Apr 29, 2015 | 0.0825 | 0.0870 | 0.0760 | 0.0790 | 2,704,258 | +0.00(+1.28%) |
Apr 28, 2015 | 0.0845 | 0.0890 | 0.0775 | 0.0780 | 3,161,279 | -0.00(-2.50%) |
Apr 27, 2015 | 0.0833 | 0.0839 | 0.0800 | 0.0800 | 4,762,956 | -0.00(-3.61%) |
Apr 24, 2015 | 0.0818 | 0.0836 | 0.0800 | 0.0830 | 2,497,778 | -0.00(-0.60%) |
Apr 23, 2015 | 0.0848 | 0.0850 | 0.0800 | 0.0835 | 3,567,681 | +0.00(+0.00%) |
Apr 22, 2015 | 0.0859 | 0.0918 | 0.0800 | 0.0835 | 2,803,314 | -0.01(-6.18%) |
Apr 21, 2015 | 0.0823 | 0.0899 | 0.0750 | 0.0890 | 3,028,184 | +0.00(+1.14%) |
Apr 20, 2015 | 0.0880 | 0.0900 | 0.0860 | 0.0880 | 8,128,220 | +0.00(+2.33%) |
Apr 17, 2015 | 0.0800 | 0.0860 | 0.0800 | 0.0860 | 3,073,717 | +0.00(+1.18%) |
Apr 16, 2015 | 0.0777 | 0.0850 | 0.0705 | 0.0850 | 3,144,144 | +0.00(+4.94%) |
Apr 15, 2015 | 0.0804 | 0.0899 | 0.0710 | 0.0810 | 9,203,242 | -0.01(-6.79%) |
Apr 14, 2015 | 0.0850 | 0.0900 | 0.0800 | 0.0869 | 2,831,479 | +0.00(+1.05%) |
Apr 13, 2015 | 0.0793 | 0.0935 | 0.0650 | 0.0860 | 4,436,515 | -0.01(-5.49%) |
Apr 10, 2015 | 0.0918 | 0.0935 | 0.0900 | 0.0910 | 2,734,907 | +0.00(+0.55%) |
Apr 09, 2015 | 0.0927 | 0.0935 | 0.0905 | 0.0905 | 2,014,340 | -0.00(-3.21%) |
Apr 08, 2015 | 0.0932 | 0.0940 | 0.0900 | 0.0935 | 2,912,009 | +0.00(+0.00%) |
Apr 07, 2015 | 0.0935 | 0.0950 | 0.0920 | 0.0935 | 1,976,634 | -0.00(-1.27%) |
Apr 06, 2015 | 0.0973 | 0.1000 | 0.0932 | 0.0947 | 2,439,625 | +0.00(+0.21%) |
Apr 02, 2015 | 0.0945 | 0.0945 | 0.0945 | 0 | -0.00(-2.58%) |