Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 0.0525 | 0.0550 | 0.0452 | 0.0498 | 6,744,045 | -0.00(-4.23%) |
Jul 30, 2015 | 0.0545 | 0.0600 | 0.0490 | 0.0520 | 12,499,115 | -0.00(-3.70%) |
Jul 29, 2015 | 0.0545 | 0.0620 | 0.0490 | 0.0540 | 7,912,177 | +0.00(+3.85%) |
Jul 28, 2015 | 0.0410 | 0.0539 | 0.0400 | 0.0520 | 15,423,835 | +0.01(+23.81%) |
Jul 27, 2015 | 0.0479 | 0.0499 | 0.0395 | 0.0420 | 18,200,400 | -0.00(-6.67%) |
Jul 24, 2015 | 0.0512 | 0.0525 | 0.0450 | 0.0450 | 10,864,177 | -0.01(-10.00%) |
Jul 23, 2015 | 0.0495 | 0.0510 | 0.0490 | 0.0500 | 5,813,428 | +0.00(+0.00%) |
Jul 22, 2015 | 0.0520 | 0.0540 | 0.0495 | 0.0500 | 11,178,051 | -0.00(-3.85%) |
Jul 21, 2015 | 0.0540 | 0.0559 | 0.0500 | 0.0520 | 7,237,054 | -0.00(-5.45%) |
Jul 20, 2015 | 0.0573 | 0.0576 | 0.0505 | 0.0550 | 10,085,666 | -0.00(-4.35%) |
Jul 17, 2015 | 0.0599 | 0.0599 | 0.0570 | 0.0575 | 6,895,917 | -0.00(-4.17%) |
Jul 16, 2015 | 0.0610 | 0.0620 | 0.0597 | 0.0600 | 3,392,689 | -0.00(-3.07%) |
Jul 15, 2015 | 0.0600 | 0.0650 | 0.0600 | 0.0619 | 3,323,605 | +0.00(+1.48%) |
Jul 14, 2015 | 0.0625 | 0.0638 | 0.0600 | 0.0610 | 4,494,515 | +0.00(+0.00%) |
Jul 13, 2015 | 0.0640 | 0.0670 | 0.0599 | 0.0610 | 4,600,430 | -0.00(-3.17%) |
Jul 10, 2015 | 0.0630 | 0.0650 | 0.0600 | 0.0630 | 5,576,741 | +0.00(+1.61%) |
Jul 09, 2015 | 0.0640 | 0.0650 | 0.0620 | 0.0620 | 2,883,968 | +0.00(+0.00%) |
Jul 08, 2015 | 0.0660 | 0.0670 | 0.0615 | 0.0620 | 4,567,939 | -0.00(-6.06%) |
Jul 07, 2015 | 0.0660 | 0.0690 | 0.0620 | 0.0660 | 3,058,863 | +0.00(+2.96%) |
Jul 06, 2015 | 0.0683 | 0.0695 | 0.0620 | 0.0641 | 3,599,896 | -0.00(-4.33%) |
Jul 02, 2015 | 0.0670 | 0.0670 | 0.0670 | 0 | +0.00(+4.69%) | |
Jul 01, 2015 | 0.0720 | 0.0720 | 0.0640 | 0.0640 | 1,840,996 | -0.01(-8.57%) |
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%) |