Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 0.0426 | 0.0429 | 0.0414 | 0.0421 | 45,457,684 | -0.00(-0.93%) |
May 28, 2015 | 0.0420 | 0.0432 | 0.0416 | 0.0424 | 12,189,492 | +0.00(+1.10%) |
May 27, 2015 | 0.0419 | 0.0424 | 0.0416 | 0.0420 | 15,100,320 | +0.00(+0.63%) |
May 26, 2015 | 0.0424 | 0.0427 | 0.0413 | 0.0417 | 20,125,010 | -0.00(-2.76%) |
May 22, 2015 | 0.0442 | 0.0429 | 0.0429 | 0.0429 | 14,291,672 | -0.00(-2.69%) |
May 21, 2015 | 0.0452 | 0.0454 | 0.0435 | 0.0441 | 9,805,574 | -0.00(-2.19%) |
May 20, 2015 | 0.0451 | 0.0458 | 0.0434 | 0.0451 | 13,335,708 | -0.00(-0.15%) |
May 19, 2015 | 0.0461 | 0.0462 | 0.0445 | 0.0452 | 16,006,521 | -0.00(-2.70%) |
May 18, 2015 | 0.0455 | 0.0465 | 0.0453 | 0.0464 | 12,786,343 | +0.00(+1.73%) |
May 15, 2015 | 0.0455 | 0.0460 | 0.0452 | 0.0456 | 15,755,582 | +0.00(+0.00%) |
May 14, 2015 | 0.0449 | 0.0460 | 0.0448 | 0.0456 | 14,941,018 | +0.00(+1.91%) |
May 13, 2015 | 0.0462 | 0.0464 | 0.0444 | 0.0448 | 23,043,122 | -0.00(-3.41%) |
May 12, 2015 | 0.0461 | 0.0467 | 0.0455 | 0.0463 | 19,817,786 | -0.00(-0.85%) |
May 11, 2015 | 0.0479 | 0.0479 | 0.0466 | 0.0467 | 24,270,506 | -0.00(-3.01%) |
May 08, 2015 | 0.0481 | 0.0494 | 0.0455 | 0.0482 | 50,593,128 | +0.00(+7.34%) |
May 07, 2015 | 0.0438 | 0.0455 | 0.0437 | 0.0449 | 12,346,973 | +0.00(+3.03%) |
May 06, 2015 | 0.0454 | 0.0459 | 0.0428 | 0.0436 | 36,431,628 | -0.00(-3.78%) |
May 05, 2015 | 0.0453 | 0.0466 | 0.0444 | 0.0453 | 21,501,078 | -0.00(-0.43%) |
May 04, 2015 | 0.0456 | 0.0466 | 0.0450 | 0.0455 | 18,479,648 | -0.00(-0.29%) |
May 01, 2015 | 0.0458 | 0.0458 | 0.0444 | 0.0456 | 14,184,257 | +0.00(+0.14%) |
Apr 30, 2015 | 0.0469 | 0.0469 | 0.0451 | 0.0455 | 24,419,492 | -0.00(-3.36%) |
Apr 29, 2015 | 0.0480 | 0.0480 | 0.0469 | 0.0471 | 10,475,553 | -0.00(-1.92%) |
Apr 28, 2015 | 0.0472 | 0.0483 | 0.0467 | 0.0481 | 18,141,320 | +0.00(+2.39%) |
Apr 27, 2015 | 0.0480 | 0.0492 | 0.0464 | 0.0469 | 21,871,416 | -0.00(-2.20%) |
Apr 24, 2015 | 0.0482 | 0.0485 | 0.0478 | 0.0480 | 9,076,122 | -0.00(-0.41%) |
Apr 23, 2015 | 0.0481 | 0.0484 | 0.0475 | 0.0482 | 20,954,596 | +0.00(+0.41%) |
Apr 22, 2015 | 0.0475 | 0.0482 | 0.0473 | 0.0480 | 17,996,432 | +0.00(+1.11%) |
Apr 21, 2015 | 0.0471 | 0.0481 | 0.0470 | 0.0475 | 24,493,832 | +0.00(+0.84%) |
Apr 20, 2015 | 0.0471 | 0.0473 | 0.0466 | 0.0471 | 16,601,552 | +0.00(+0.42%) |
Apr 17, 2015 | 0.0466 | 0.0471 | 0.0463 | 0.0469 | 18,998,820 | +0.00(+0.00%) |
Apr 16, 2015 | 0.0464 | 0.0477 | 0.0464 | 0.0469 | 10,481,470 | -0.00(-0.14%) |
Apr 15, 2015 | 0.0469 | 0.0476 | 0.0462 | 0.0469 | 21,104,492 | +0.00(+0.71%) |
Apr 14, 2015 | 0.0465 | 0.0470 | 0.0464 | 0.0466 | 13,080,976 | -0.00(-0.42%) |
Apr 13, 2015 | 0.0458 | 0.0474 | 0.0458 | 0.0468 | 16,047,788 | +0.00(+1.72%) |
Apr 10, 2015 | 0.0470 | 0.0475 | 0.0457 | 0.0460 | 28,003,030 | -0.00(-1.27%) |
Apr 09, 2015 | 0.0467 | 0.0477 | 0.0461 | 0.0466 | 18,688,258 | -0.00(-0.42%) |
Apr 08, 2015 | 0.0464 | 0.0473 | 0.0459 | 0.0468 | 38,490,264 | +0.00(+1.28%) |
Apr 07, 2015 | 0.0467 | 0.0475 | 0.0461 | 0.0462 | 30,846,648 | -0.00(-1.27%) |
Apr 06, 2015 | 0.0464 | 0.0475 | 0.0461 | 0.0468 | 16,931,232 | -0.00(-0.56%) |
Apr 02, 2015 | 0.0469 | 0.0471 | 0.0471 | 0.0471 | 9,148,491 | +0.00(+0.85%) |
Apr 01, 2015 | 0.0469 | 0.0478 | 0.0462 | 0.0467 | 14,055,450 | -0.00(-0.56%) |
Mar 31, 2015 | 0.0469 | 0.0472 | 0.0462 | 0.0469 | 29,606,670 | -0.00(-0.56%) |
Mar 30, 2015 | 0.0478 | 0.0483 | 0.0471 | 0.0472 | 12,695,465 | -0.00(-0.42%) |
Mar 27, 2015 | 0.0467 | 0.0483 | 0.0467 | 0.0474 | 20,284,162 | +0.00(+1.27%) |
Mar 26, 2015 | 0.0479 | 0.0486 | 0.0467 | 0.0468 | 20,238,646 | -0.00(-2.34%) |
Mar 25, 2015 | 0.0496 | 0.0500 | 0.0477 | 0.0479 | 20,493,984 | -0.00(-2.94%) |
Mar 24, 2015 | 0.0493 | 0.0508 | 0.0492 | 0.0494 | 28,586,834 | +0.00(+0.40%) |
Mar 23, 2015 | 0.0462 | 0.0494 | 0.0462 | 0.0492 | 34,144,808 | +0.00(+6.88%) |
Mar 20, 2015 | 0.0471 | 0.0478 | 0.0459 | 0.0460 | 63,614,628 | -0.00(-1.69%) |
Mar 19, 2015 | 0.0466 | 0.0474 | 0.0457 | 0.0468 | 28,686,966 | -0.00(-0.14%) |
Mar 18, 2015 | 0.0466 | 0.0473 | 0.0459 | 0.0469 | 24,719,434 | +0.00(+0.85%) |
Mar 17, 2015 | 0.0455 | 0.0466 | 0.0452 | 0.0465 | 37,418,996 | +0.00(+1.29%) |
Mar 16, 2015 | 0.0474 | 0.0478 | 0.0459 | 0.0459 | 35,982,548 | -0.00(-2.52%) |
Mar 13, 2015 | 0.0470 | 0.0478 | 0.0462 | 0.0471 | 38,846,192 | +0.00(+0.56%) |
Mar 12, 2015 | 0.0467 | 0.0477 | 0.0460 | 0.0468 | 30,250,250 | +0.00(+1.43%) |
Mar 11, 2015 | 0.0445 | 0.0464 | 0.0445 | 0.0461 | 37,445,548 | +0.00(+2.64%) |
Mar 10, 2015 | 0.0461 | 0.0463 | 0.0446 | 0.0450 | 28,188,578 | -0.00(-2.57%) |
Mar 09, 2015 | 0.0467 | 0.0484 | 0.0458 | 0.0461 | 35,693,984 | -0.00(-1.27%) |
Mar 06, 2015 | 0.0450 | 0.0473 | 0.0450 | 0.0467 | 32,441,640 | -0.00(-0.28%) |
Mar 05, 2015 | 0.0467 | 0.0475 | 0.0457 | 0.0469 | 21,296,716 | +0.00(+0.00%) |
Mar 04, 2015 | 0.0467 | 0.0475 | 0.0468 | 0.0469 | 23,602,044 | +0.00(+0.14%) |
Mar 03, 2015 | 0.0468 | 0.0470 | 0.0460 | 0.0468 | 32,771,168 | -0.00(-0.14%) |