Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 0.0138 | 0.0150 | 0.0100 | 0.0118 | 1,411,119 | -0.00(-15.71%) |
Jun 29, 2015 | 0.0098 | 0.0185 | 0.0098 | 0.0140 | 3,198,015 | +0.01(+68.67%) |
Jun 26, 2015 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 500 | -0.00(-2.35%) |
Jun 25, 2015 | 0.0086 | 0.0105 | 0.0070 | 0.0085 | 93,000 | +0.00(+0.00%) |
Jun 24, 2015 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 10,000 | -0.00(-8.60%) |
Jun 23, 2015 | 0.0107 | 0.0107 | 0.0090 | 0.0093 | 309,846 | -0.00(-12.26%) |
Jun 22, 2015 | 0.0096 | 0.0106 | 0.0096 | 0.0106 | 76,200 | +0.00(+9.28%) |
Jun 19, 2015 | 0.0107 | 0.0107 | 0.0097 | 0.0097 | 22,199 | +0.00(+0.00%) |
Jun 18, 2015 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 42,000 | -0.00(-9.35%) |
Jun 17, 2015 | 0.0110 | 0.0125 | 0.0100 | 0.0107 | 529,200 | +0.00(+7.00%) |
Jun 16, 2015 | 0.0095 | 0.0110 | 0.0095 | 0.0100 | 434,655 | +0.00(+5.26%) |
Jun 15, 2015 | 0.0110 | 0.0110 | 0.0095 | 0.0095 | 89,000 | -0.00(-12.84%) |
Jun 12, 2015 | 0.0120 | 0.0120 | 0.0096 | 0.0109 | 272,446 | -0.00(-0.91%) |
Jun 11, 2015 | 0.0097 | 0.0110 | 0.0097 | 0.0110 | 18,161 | +0.00(+10.00%) |
Jun 10, 2015 | 0.0110 | 0.0110 | 0.0065 | 0.0100 | 362,630 | -0.00(-9.09%) |
Jun 09, 2015 | 0.0113 | 0.0120 | 0.0103 | 0.0110 | 254,900 | +0.00(+0.00%) |
Jun 08, 2015 | 0.0130 | 0.0130 | 0.0102 | 0.0110 | 351,540 | -0.00(-15.38%) |
Jun 05, 2015 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 152,774 | +0.00(+23.81%) |
Jun 04, 2015 | 0.0130 | 0.0130 | 0.0105 | 0.0105 | 194,280 | -0.00(-19.23%) |
Jun 03, 2015 | 0.0130 | 0.0130 | 0.0101 | 0.0130 | 12,600 | +0.00(+0.00%) |
Jun 02, 2015 | 0.0100 | 0.0130 | 0.0100 | 0.0130 | 22,000 | +0.00(+4.84%) |
Jun 01, 2015 | 0.0109 | 0.0125 | 0.0090 | 0.0124 | 736,918 | +0.00(+24.00%) |
May 29, 2015 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 131,821 | +0.00(+9.89%) |
May 28, 2015 | 0.0100 | 0.0100 | 0.0091 | 0.0091 | 11,400 | +0.00(+0.00%) |
May 27, 2015 | 0.0103 | 0.0103 | 0.0091 | 0.0091 | 301,500 | -0.00(-8.08%) |
May 26, 2015 | 0.0090 | 0.0099 | 0.0089 | 0.0099 | 365,568 | +0.00(+10.00%) |
May 22, 2015 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+9.76%) | |
May 21, 2015 | 0.0084 | 0.0084 | 0.0081 | 0.0082 | 64,262 | -0.00(-2.38%) |
May 20, 2015 | 0.0080 | 0.0084 | 0.0080 | 0.0084 | 105,600 | +0.00(+3.70%) |
May 19, 2015 | 0.0085 | 0.0085 | 0.0081 | 0.0081 | 188,300 | -0.00(-4.71%) |
May 18, 2015 | 0.0091 | 0.0091 | 0.0083 | 0.0085 | 425,452 | +0.00(+0.00%) |
May 15, 2015 | 0.0091 | 0.0095 | 0.0085 | 0.0085 | 106,118 | -0.00(-6.59%) |
May 13, 2015 | 0.0091 | 0.0091 | 0.0091 | 0 | +0.00(+0.00%) | |
May 12, 2015 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 251,250 | +0.00(+1.11%) |
May 11, 2015 | 0.0101 | 0.0101 | 0.0090 | 0.0090 | 473,690 | -0.00(-15.89%) |
May 08, 2015 | 0.0105 | 0.0109 | 0.0082 | 0.0107 | 99,250 | -0.00(-9.32%) |
May 07, 2015 | 0.0105 | 0.0118 | 0.0105 | 0.0118 | 22,000 | +0.00(+12.38%) |
May 06, 2015 | 0.0109 | 0.0109 | 0.0105 | 0.0105 | 53,400 | +0.00(+1.94%) |
May 05, 2015 | 0.0105 | 0.0105 | 0.0103 | 0.0103 | 14,000 | +0.00(+0.00%) |
May 04, 2015 | 0.0103 | 0.0103 | 0.0102 | 0.0103 | 101,300 | -0.00(-4.63%) |
May 01, 2015 | 0.0114 | 0.0130 | 0.0103 | 0.0108 | 11,100 | -0.00(-16.92%) |
Apr 30, 2015 | 0.0110 | 0.0130 | 0.0102 | 0.0130 | 43,000 | +0.00(+26.21%) |
Apr 29, 2015 | 0.0131 | 0.0131 | 0.0103 | 0.0103 | 92,132 | -0.00(-20.77%) |
Apr 28, 2015 | 0.0131 | 0.0131 | 0.0106 | 0.0130 | 119,546 | -0.00(-0.76%) |
Apr 27, 2015 | 0.0130 | 0.0131 | 0.0101 | 0.0131 | 232,389 | +0.00(+4.80%) |
Apr 23, 2015 | 0.0125 | 0.0125 | 0.0125 | 0 | +0.00(+20.19%) | |
Apr 22, 2015 | 0.0100 | 0.0130 | 0.0095 | 0.0104 | 702,923 | -0.00(-4.59%) |
Apr 21, 2015 | 0.0111 | 0.0111 | 0.0101 | 0.0109 | 197,000 | -0.00(-0.91%) |
Apr 20, 2015 | 0.0110 | 0.0125 | 0.0110 | 0.0110 | 206,643 | +0.00(+0.00%) |
Apr 17, 2015 | 0.0105 | 0.0125 | 0.0105 | 0.0110 | 299,671 | +0.00(+4.76%) |
Apr 16, 2015 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 356,800 | +0.00(+15.38%) |
Apr 15, 2015 | 0.0102 | 0.0103 | 0.0091 | 0.0091 | 199,370 | -0.00(-10.78%) |
Apr 14, 2015 | 0.0130 | 0.0150 | 0.0100 | 0.0102 | 961,542 | -0.00(-21.54%) |
Apr 13, 2015 | 0.0120 | 0.0130 | 0.0095 | 0.0130 | 900,426 | +0.00(+16.07%) |
Apr 10, 2015 | 0.0100 | 0.0112 | 0.0095 | 0.0112 | 183,000 | +0.00(+7.69%) |
Apr 09, 2015 | 0.0120 | 0.0120 | 0.0098 | 0.0104 | 661,728 | -0.00(-5.45%) |
Apr 08, 2015 | 0.0121 | 0.0121 | 0.0100 | 0.0110 | 442,500 | -0.00(-13.39%) |
Apr 07, 2015 | 0.0129 | 0.0129 | 0.0127 | 0.0127 | 147,000 | +0.00(+4.96%) |
Apr 06, 2015 | 0.0120 | 0.0141 | 0.0120 | 0.0121 | 18,800 | -0.00(-3.20%) |
Apr 02, 2015 | 0.0125 | 0.0125 | 0.0125 | 0 | +0.00(+4.17%) |