Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 0.0820 | 0.0890 | 0.0750 | 0.0809 | 2,403,264 | +0.00(+2.41%) |
Apr 29, 2015 | 0.0825 | 0.0870 | 0.0760 | 0.0790 | 2,704,258 | +0.00(+1.28%) |
Apr 28, 2015 | 0.0845 | 0.0890 | 0.0775 | 0.0780 | 3,161,279 | -0.00(-2.50%) |
Apr 27, 2015 | 0.0833 | 0.0839 | 0.0800 | 0.0800 | 4,762,956 | -0.00(-3.61%) |
Apr 24, 2015 | 0.0818 | 0.0836 | 0.0800 | 0.0830 | 2,497,778 | -0.00(-0.60%) |
Apr 23, 2015 | 0.0848 | 0.0850 | 0.0800 | 0.0835 | 3,567,681 | +0.00(+0.00%) |
Apr 22, 2015 | 0.0859 | 0.0918 | 0.0800 | 0.0835 | 2,803,314 | -0.01(-6.18%) |
Apr 21, 2015 | 0.0823 | 0.0899 | 0.0750 | 0.0890 | 3,028,184 | +0.00(+1.14%) |
Apr 20, 2015 | 0.0880 | 0.0900 | 0.0860 | 0.0880 | 8,128,220 | +0.00(+2.33%) |
Apr 17, 2015 | 0.0800 | 0.0860 | 0.0800 | 0.0860 | 3,073,717 | +0.00(+1.18%) |
Apr 16, 2015 | 0.0777 | 0.0850 | 0.0705 | 0.0850 | 3,144,144 | +0.00(+4.94%) |
Apr 15, 2015 | 0.0804 | 0.0899 | 0.0710 | 0.0810 | 9,203,242 | -0.01(-6.79%) |
Apr 14, 2015 | 0.0850 | 0.0900 | 0.0800 | 0.0869 | 2,831,479 | +0.00(+1.05%) |
Apr 13, 2015 | 0.0793 | 0.0935 | 0.0650 | 0.0860 | 4,436,515 | -0.01(-5.49%) |
Apr 10, 2015 | 0.0918 | 0.0935 | 0.0900 | 0.0910 | 2,734,907 | +0.00(+0.55%) |
Apr 09, 2015 | 0.0927 | 0.0935 | 0.0905 | 0.0905 | 2,014,340 | -0.00(-3.21%) |
Apr 08, 2015 | 0.0932 | 0.0940 | 0.0900 | 0.0935 | 2,912,009 | +0.00(+0.00%) |
Apr 07, 2015 | 0.0935 | 0.0950 | 0.0920 | 0.0935 | 1,976,634 | -0.00(-1.27%) |
Apr 06, 2015 | 0.0973 | 0.1000 | 0.0932 | 0.0947 | 2,439,625 | +0.00(+0.21%) |
Apr 02, 2015 | 0.0945 | 0.0945 | 0.0945 | 0 | -0.00(-2.58%) | |
Apr 01, 2015 | 0.0980 | 0.1000 | 0.0940 | 0.0970 | 3,774,283 | +0.00(+1.57%) |
Mar 31, 2015 | 0.0975 | 0.1000 | 0.0944 | 0.0955 | 4,234,914 | -0.00(-2.55%) |
Mar 30, 2015 | 0.1005 | 0.1035 | 0.0950 | 0.0980 | 4,535,529 | -0.00(-2.00%) |
Mar 27, 2015 | 0.1025 | 0.0970 | 0.1000 | 1,799,034 | +0.00(+0.10%) | |
Mar 26, 2015 | 0.1005 | 0.1050 | 0.0952 | 0.0999 | 2,032,844 | +0.00(+0.91%) |
Mar 25, 2015 | 0.0994 | 0.1018 | 0.0970 | 0.0990 | 2,458,711 | -0.00(-1.69%) |
Mar 24, 2015 | 0.1037 | 0.1070 | 0.0975 | 0.1007 | 3,464,435 | -0.00(-1.76%) |
Mar 23, 2015 | 0.1062 | 0.1075 | 0.0990 | 0.1025 | 3,495,746 | -0.00(-2.57%) |
Mar 20, 2015 | 0.1055 | 0.1100 | 0.1010 | 0.1052 | 2,509,728 | -0.00(-0.75%) |
Mar 19, 2015 | 0.1070 | 0.1098 | 0.1050 | 0.1060 | 3,147,895 | -0.00(-2.21%) |
Mar 18, 2015 | 0.0925 | 0.1087 | 0.0920 | 0.1084 | 5,106,001 | +0.01(+15.32%) |
Mar 17, 2015 | 0.0950 | 0.0982 | 0.0920 | 0.0940 | 4,596,606 | -0.00(-4.28%) |
Mar 16, 2015 | 0.1051 | 0.1080 | 0.0970 | 0.0982 | 5,939,656 | -0.00(-3.73%) |
Mar 13, 2015 | 0.1040 | 0.1050 | 0.1002 | 0.1020 | 2,800,478 | -0.00(-0.97%) |
Mar 12, 2015 | 0.1163 | 0.1163 | 0.1015 | 0.1030 | 3,762,941 | -0.01(-5.50%) |
Mar 11, 2015 | 0.1125 | 0.1200 | 0.1050 | 0.1090 | 1,498,174 | -0.00(-0.91%) |
Mar 10, 2015 | 0.1092 | 0.1115 | 0.1070 | 0.1100 | 2,336,998 | +0.00(+0.00%) |
Mar 09, 2015 | 0.1055 | 0.1125 | 0.1050 | 0.1100 | 2,288,994 | -0.00(-1.96%) |
Mar 06, 2015 | 0.1125 | 0.1200 | 0.1065 | 0.1122 | 3,361,162 | +0.00(+0.09%) |
Mar 05, 2015 | 0.1115 | 0.1130 | 0.1100 | 0.1121 | 3,497,132 | -0.00(-0.80%) |
Mar 04, 2015 | 0.1138 | 0.1062 | 0.1130 | 6,307,567 | +0.00(+2.73%) | |
Mar 03, 2015 | 0.1120 | 0.1140 | 0.1090 | 0.1100 | 2,842,651 | -0.00(-0.09%) |
Mar 02, 2015 | 0.1108 | 0.1115 | 0.1100 | 0.1101 | 2,235,082 | -0.00(-0.81%) |
Feb 27, 2015 | 0.1113 | 0.1130 | 0.1100 | 0.1110 | 1,824,626 | +0.00(+0.91%) |
Feb 26, 2015 | 0.1130 | 0.1140 | 0.1100 | 0.1100 | 2,538,271 | -0.00(-0.90%) |
Feb 25, 2015 | 0.1110 | 0.1120 | 0.1100 | 0.1110 | 2,526,358 | +0.00(+0.09%) |
Feb 24, 2015 | 0.1120 | 0.1140 | 0.1100 | 0.1109 | 2,300,423 | +0.00(+0.82%) |
Feb 23, 2015 | 0.1115 | 0.1145 | 0.1100 | 0.1100 | 2,807,663 | -0.00(-2.65%) |
Feb 20, 2015 | 0.1110 | 0.1145 | 0.1101 | 0.1130 | 2,543,498 | +0.00(+0.89%) |
Feb 19, 2015 | 0.1125 | 0.1150 | 0.1100 | 0.1120 | 1,742,040 | +0.00(+0.00%) |
Feb 18, 2015 | 0.1110 | 0.1140 | 0.1100 | 0.1120 | 3,157,226 | +0.00(+0.09%) |
Feb 17, 2015 | 0.1115 | 0.1129 | 0.1100 | 0.1119 | 3,846,461 | -0.00(-0.09%) |
Feb 13, 2015 | 0.1120 | 0.1120 | 0.1120 | 0 | -0.00(-1.75%) | |
Feb 12, 2015 | 0.1160 | 0.1170 | 0.1122 | 0.1140 | 2,284,234 | -0.00(-2.56%) |
Feb 11, 2015 | 0.1165 | 0.1195 | 0.1150 | 0.1170 | 2,873,524 | -0.00(-0.85%) |
Feb 10, 2015 | 0.1180 | 0.1200 | 0.1177 | 0.1180 | 1,754,709 | -0.00(-1.50%) |
Feb 09, 2015 | 0.1195 | 0.1218 | 0.1181 | 0.1198 | 1,860,920 | -0.00(-0.17%) |
Feb 06, 2015 | 0.1186 | 0.1250 | 0.1122 | 0.1200 | 2,394,254 | +0.00(+0.00%) |
Feb 05, 2015 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 2,984,408 | -0.00(-0.08%) |
Feb 04, 2015 | 0.1250 | 0.1300 | 0.1200 | 0.1201 | 1,404,817 | -0.00(-2.36%) |
Feb 03, 2015 | 0.1225 | 0.1250 | 0.1200 | 0.1230 | 2,649,176 | +0.00(+1.65%) |