Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 0.0288 | 0.0305 | 0.0275 | 0.0280 | 10,654,083 | -0.00(-3.78%) |
Sep 29, 2015 | 0.0309 | 0.0280 | 0.0291 | 8,098,995 | -0.00(-5.83%) | |
Sep 28, 2015 | 0.0325 | 0.0325 | 0.0300 | 0.0309 | 10,197,384 | -0.00(-3.44%) |
Sep 25, 2015 | 0.0316 | 0.0330 | 0.0310 | 0.0320 | 5,909,756 | -0.00(-1.54%) |
Sep 24, 2015 | 0.0315 | 0.0350 | 0.0300 | 0.0325 | 9,663,943 | +0.00(+1.56%) |
Sep 23, 2015 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 6,544,464 | +0.00(+1.59%) |
Sep 22, 2015 | 0.0350 | 0.0350 | 0.0313 | 0.0315 | 6,058,115 | -0.00(-5.97%) |
Sep 21, 2015 | 0.0350 | 0.0370 | 0.0330 | 0.0335 | 4,888,327 | -0.00(-5.10%) |
Sep 18, 2015 | 0.0360 | 0.0369 | 0.0350 | 0.0353 | 8,762,218 | -0.00(-4.34%) |
Sep 17, 2015 | 0.0375 | 0.0380 | 0.0358 | 0.0369 | 5,752,132 | -0.00(-0.27%) |
Sep 16, 2015 | 0.0384 | 0.0398 | 0.0362 | 0.0370 | 6,894,867 | -0.00(-5.13%) |
Sep 15, 2015 | 0.0385 | 0.0400 | 0.0370 | 0.0390 | 4,011,832 | +0.00(+0.00%) |
Sep 14, 2015 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 7,164,791 | +0.00(+1.04%) |
Sep 11, 2015 | 0.0395 | 0.0408 | 0.0395 | 0.0386 | 2,915,529 | -0.00(-1.03%) |
Sep 10, 2015 | 0.0383 | 0.0400 | 0.0360 | 0.0390 | 6,416,301 | +0.00(+2.63%) |
Sep 09, 2015 | 0.0405 | 0.0410 | 0.0370 | 0.0380 | 15,352,432 | -0.00(-5.00%) |
Sep 08, 2015 | 0.0403 | 0.0405 | 0.0397 | 0.0400 | 5,390,874 | -0.00(-0.25%) |
Sep 04, 2015 | 0.0401 | 0.0401 | 0.0401 | 0 | +0.00(+0.25%) | |
Sep 03, 2015 | 0.0408 | 0.0415 | 0.0399 | 0.0400 | 4,688,374 | -0.00(-0.25%) |
Sep 02, 2015 | 0.0407 | 0.0410 | 0.0400 | 0.0401 | 5,423,249 | -0.00(-1.96%) |
Sep 01, 2015 | 0.0406 | 0.0415 | 0.0396 | 0.0409 | 6,470,753 | +0.00(+0.25%) |
Aug 31, 2015 | 0.0420 | 0.0425 | 0.0400 | 0.0408 | 12,691,244 | -0.00(-1.69%) |
Aug 28, 2015 | 0.0442 | 0.0445 | 0.0410 | 0.0415 | 14,242,581 | -0.00(-3.49%) |
Aug 27, 2015 | 0.0423 | 0.0440 | 0.0410 | 0.0430 | 10,307,486 | +0.00(+0.00%) |
Aug 26, 2015 | 0.0435 | 0.0450 | 0.0410 | 0.0430 | 4,847,158 | +0.00(+0.70%) |
Aug 25, 2015 | 0.0430 | 0.0455 | 0.0410 | 0.0427 | 2,894,784 | -0.00(-2.73%) |
Aug 24, 2015 | 0.0445 | 0.0400 | 0.0439 | 4,468,868 | +0.00(+4.52%) | |
Aug 21, 2015 | 0.0440 | 0.0475 | 0.0400 | 0.0420 | 3,007,453 | -0.00(-4.55%) |
Aug 20, 2015 | 0.0473 | 0.0490 | 0.0421 | 0.0440 | 6,103,483 | -0.00(-7.37%) |
Aug 19, 2015 | 0.0505 | 0.0520 | 0.0456 | 0.0475 | 6,286,404 | +0.00(+0.00%) |
Aug 18, 2015 | 0.0475 | 0.0550 | 0.0450 | 0.0475 | 7,571,859 | -0.00(-5.00%) |
Aug 17, 2015 | 0.0485 | 0.0570 | 0.0400 | 0.0500 | 3,625,078 | +0.00(+2.25%) |
Aug 14, 2015 | 0.0440 | 0.0500 | 0.0435 | 0.0489 | 3,471,165 | +0.00(+8.67%) |
Aug 13, 2015 | 0.0490 | 0.0500 | 0.0425 | 0.0450 | 4,425,249 | -0.00(-4.26%) |
Aug 12, 2015 | 0.0410 | 0.0500 | 0.0400 | 0.0470 | 6,764,790 | +0.01(+12.17%) |
Aug 11, 2015 | 0.0425 | 0.0450 | 0.0400 | 0.0419 | 4,056,968 | -0.00(-0.24%) |
Aug 10, 2015 | 0.0435 | 0.0450 | 0.0411 | 0.0420 | 5,489,816 | -0.00(-4.00%) |
Aug 07, 2015 | 0.0450 | 0.0500 | 0.0400 | 0.0437 | 2,330,303 | -0.00(-2.78%) |
Aug 06, 2015 | 0.0470 | 0.0520 | 0.0420 | 0.0450 | 2,924,005 | -0.00(-4.26%) |
Aug 05, 2015 | 0.0492 | 0.0500 | 0.0440 | 0.0470 | 3,815,621 | -0.00(-1.05%) |
Aug 04, 2015 | 0.0505 | 0.0549 | 0.0455 | 0.0475 | 3,435,586 | +0.00(+2.81%) |
Aug 03, 2015 | 0.0529 | 0.0549 | 0.0460 | 0.0462 | 4,033,348 | -0.00(-7.23%) |
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%) |