Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 0.0059 | 0.0066 | 0.0051 | 0.0053 | 575,151 | +0.00(+1.92%) |
Sep 28, 2015 | 0.0052 | 0.0052 | 0.0052 | 0 | +0.00(+4.00%) | |
Sep 25, 2015 | 0.0046 | 0.0050 | 0.0041 | 0.0050 | 517,000 | +0.00(+21.95%) |
Sep 24, 2015 | 0.0050 | 0.0050 | 0.0040 | 0.0041 | 358,300 | -0.00(-18.00%) |
Sep 23, 2015 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,049 | +0.00(+0.00%) |
Sep 22, 2015 | 0.0051 | 0.0051 | 0.0049 | 0.0050 | 172,525 | +0.00(+2.04%) |
Sep 21, 2015 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 101,575 | -0.00(-12.50%) |
Sep 18, 2015 | 0.0040 | 0.0056 | 0.0040 | 0.0056 | 21,590 | -0.00(-6.67%) |
Sep 17, 2015 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 65,000 | +0.00(+0.00%) |
Sep 16, 2015 | 0.0051 | 0.0060 | 0.0051 | 0.0060 | 24,950 | +0.00(+20.00%) |
Sep 15, 2015 | 0.0061 | 0.0061 | 0.0050 | 0.0050 | 54,000 | -0.00(-16.67%) |
Sep 14, 2015 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 17,800 | +0.00(+7.14%) |
Sep 11, 2015 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 1,000 | -0.00(-6.67%) |
Sep 10, 2015 | 0.0060 | 0.0061 | 0.0060 | 0.0060 | 73,100 | +0.00(+20.00%) |
Sep 09, 2015 | 0.0061 | 0.0061 | 0.0033 | 0.0050 | 92,104 | -0.00(-16.67%) |
Sep 04, 2015 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+9.09%) | |
Sep 03, 2015 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 55,000 | -0.00(-8.33%) |
Sep 02, 2015 | 0.0088 | 0.0088 | 0.0033 | 0.0060 | 1,143,125 | -0.00(-31.82%) |
Sep 01, 2015 | 0.0061 | 0.0088 | 0.0061 | 0.0088 | 1,000 | +0.00(+25.71%) |
Aug 31, 2015 | 0.0054 | 0.0070 | 0.0054 | 0.0070 | 174,008 | -0.00(-20.45%) |
Aug 28, 2015 | 0.0055 | 0.0088 | 0.0055 | 0.0088 | 2,530 | -0.00(-1.12%) |
Aug 27, 2015 | 0.0055 | 0.0089 | 0.0055 | 0.0089 | 30,720 | +0.00(+17.88%) |
Aug 26, 2015 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 3,000 | +0.00(+23.77%) |
Aug 25, 2015 | 0.0075 | 0.0080 | 0.0061 | 0.0061 | 168,895 | -0.00(-17.57%) |
Aug 24, 2015 | 0.0064 | 0.0096 | 0.0064 | 0.0074 | 134,208 | +0.00(+22.52%) |
Aug 21, 2015 | 0.0091 | 0.0091 | 0.0060 | 0.0060 | 108,655 | -0.00(-31.21%) |
Aug 20, 2015 | 0.0091 | 0.0091 | 0.0088 | 0.0088 | 2,000 | +0.00(+18.65%) |
Aug 19, 2015 | 0.0058 | 0.0074 | 0.0058 | 0.0074 | 2,830 | -0.00(-1.33%) |
Aug 18, 2015 | 0.0050 | 0.0079 | 0.0050 | 0.0075 | 121,520 | +0.00(+31.58%) |
Aug 17, 2015 | 0.0059 | 0.0059 | 0.0055 | 0.0057 | 122,500 | +0.00(+7.75%) |
Aug 14, 2015 | 0.0070 | 0.0070 | 0.0051 | 0.0053 | 143,000 | -0.00(-32.18%) |
Aug 12, 2015 | 0.0078 | 0.0078 | 0.0078 | 0 | -0.00(-13.33%) | |
Aug 11, 2015 | 0.0093 | 0.0097 | 0.0079 | 0.0090 | 58,463 | -0.00(-3.23%) |
Aug 10, 2015 | 0.0090 | 0.0093 | 0.0090 | 0.0093 | 14,600 | +0.00(+9.41%) |
Aug 07, 2015 | 0.0076 | 0.0085 | 0.0076 | 0.0085 | 31,000 | +0.00(+11.84%) |
Aug 06, 2015 | 0.0086 | 0.0087 | 0.0076 | 0.0076 | 54,150 | -0.00(-11.63%) |
Aug 05, 2015 | 0.0085 | 0.0086 | 0.0085 | 0.0086 | 30,000 | +0.00(+7.50%) |
Aug 04, 2015 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,710 | +0.00(+2.56%) |
Aug 03, 2015 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 55,000 | -0.00(-2.50%) |
Jul 31, 2015 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,000 | +0.00(+5.26%) |
Jul 30, 2015 | 0.0078 | 0.0078 | 0.0076 | 0.0076 | 86,472 | +0.00(+8.57%) |
Jul 29, 2015 | 0.0071 | 0.0071 | 0.0070 | 0.0070 | 8,800 | -0.00(-10.26%) |
Jul 28, 2015 | 0.0071 | 0.0078 | 0.0071 | 0.0078 | 43,250 | -0.00(-7.14%) |
Jul 27, 2015 | 0.0083 | 0.0085 | 0.0083 | 0.0084 | 40,640 | +0.00(+12.00%) |
Jul 23, 2015 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+7.14%) | |
Jul 22, 2015 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 30,000 | +0.00(+0.00%) |
Jul 21, 2015 | 0.0079 | 0.0079 | 0.0070 | 0.0070 | 131,650 | -0.00(-9.09%) |
Jul 20, 2015 | 0.0089 | 0.0089 | 0.0074 | 0.0077 | 312,802 | -0.00(-13.48%) |
Jul 17, 2015 | 0.0090 | 0.0090 | 0.0074 | 0.0089 | 355,909 | +0.00(+2.30%) |
Jul 16, 2015 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 3,050 | +0.00(+0.00%) |
Jul 15, 2015 | 0.0090 | 0.0100 | 0.0087 | 0.0087 | 62,671 | +0.00(+0.00%) |
Jul 14, 2015 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 4,000 | +0.00(+0.00%) |
Jul 13, 2015 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 5,000 | +0.00(+1.16%) |
Jul 10, 2015 | 0.0089 | 0.0101 | 0.0086 | 0.0086 | 118,900 | -0.00(-3.37%) |
Jul 09, 2015 | 0.0090 | 0.0090 | 0.0080 | 0.0089 | 241,705 | +0.00(+11.25%) |
Jul 08, 2015 | 0.0110 | 0.0110 | 0.0080 | 0.0080 | 432,000 | -0.00(-26.61%) |
Jul 07, 2015 | 0.0110 | 0.0110 | 0.0101 | 0.0109 | 16,335 | -0.00(-0.91%) |
Jul 06, 2015 | 0.0080 | 0.0119 | 0.0080 | 0.0110 | 672,527 | +0.00(+10.00%) |
Jul 02, 2015 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-0.99%) |