Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0850 | 0.1100 | 0.0850 | 0.1050 | 298,000 | +0.02(+31.25%) |
Apr 27, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 | +0.01(+6.67%) |
Apr 26, 2017 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 57,000 | +0.00(+7.14%) |
Apr 25, 2017 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 121,000 | -0.02(-22.22%) |
Apr 24, 2017 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 73,000 | +0.00(+5.88%) |
Apr 21, 2017 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 90,500 | +0.01(+13.33%) |
Apr 20, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,330 | +0.00(+0.00%) |
Apr 19, 2017 | 0.0950 | 0.0950 | 0.0750 | 0.0750 | 57,250 | -0.01(-16.67%) |
Apr 18, 2017 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 31,002 | +0.01(+20.00%) |
Apr 17, 2017 | 0.0750 | 0.1000 | 0.0750 | 0.0750 | 170,050 | -0.01(-6.25%) |
Apr 13, 2017 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 53,000 | +0.01(+6.67%) |
Apr 12, 2017 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 13,000 | -0.01(-11.76%) |
Apr 11, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,590 | +0.00(+0.00%) |
Apr 10, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 4,000 | +0.01(+13.33%) |
Apr 07, 2017 | 0.0950 | 0.0950 | 0.0750 | 0.0750 | 25,000 | -0.01(-6.25%) |
Apr 06, 2017 | 0.0900 | 0.1050 | 0.0700 | 0.0800 | 146,700 | -0.01(-5.88%) |
Apr 05, 2017 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 99,630 | +0.01(+21.43%) |
Apr 04, 2017 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 62,500 | -0.01(-12.50%) |
Apr 03, 2017 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 31,000 | +0.01(+14.29%) |
Mar 31, 2017 | 0.0900 | 0.0900 | 0.0650 | 0.0700 | 277,800 | -0.02(-22.22%) |
Mar 30, 2017 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 167,163 | -0.01(-5.26%) |
Mar 29, 2017 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 38,000 | -0.01(-9.52%) |
Mar 28, 2017 | 0.1100 | 0.1200 | 0.1050 | 0.1050 | 58,500 | -0.01(-4.55%) |
Mar 27, 2017 | 0.1000 | 0.1200 | 0.1000 | 0.1100 | 215,800 | +0.01(+15.79%) |
Mar 24, 2017 | 0.0950 | 0.1100 | 0.0900 | 0.0950 | 150,500 | -0.01(-5.00%) |
Mar 23, 2017 | 0.1000 | 0.1050 | 0.0800 | 0.1000 | 199,000 | -0.00(-4.76%) |
Mar 22, 2017 | 0.1300 | 0.1300 | 0.0950 | 0.1050 | 573,445 | -0.03(-22.22%) |
Mar 21, 2017 | 0.0600 | 0.1450 | 0.0600 | 0.1350 | 2,138,290 | +0.07(+107.69%) |
Mar 20, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 13,000 | +0.00(+0.00%) |
Mar 17, 2017 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 29,000 | +0.01(+18.18%) |
Mar 16, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 | +0.00(+10.00%) |
Mar 10, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Mar 09, 2017 | 0.0550 | 0.0650 | 0.0450 | 0.0600 | 95,300 | +0.00(+9.09%) |
Mar 08, 2017 | 0.0600 | 0.0600 | 0.0450 | 0.0550 | 155,000 | -0.00(-8.33%) |
Mar 07, 2017 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 278,000 | -0.01(-7.69%) |
Mar 01, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Feb 28, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | -0.01(-7.69%) |
Feb 27, 2017 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 53,000 | -0.01(-7.14%) |
Feb 24, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 | +0.01(+7.69%) |
Feb 23, 2017 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 16,000 | -0.01(-7.14%) |
Feb 21, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Feb 17, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 102,000 | +0.00(+0.00%) |
Feb 15, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 | -0.00(-6.67%) |
Feb 14, 2017 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 159,000 | +0.01(+15.38%) |
Feb 13, 2017 | 0.0850 | 0.0850 | 0.0650 | 0.0650 | 69,000 | -0.02(-23.53%) |
Feb 10, 2017 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 84,000 | +0.01(+6.25%) |
Feb 09, 2017 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 39,500 | +0.00(+0.00%) |
Feb 08, 2017 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 64,000 | +0.01(+14.29%) |
Feb 07, 2017 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 233,000 | -0.01(-17.65%) |
Feb 06, 2017 | 0.1000 | 0.1000 | 0.0850 | 0.0850 | 194,000 | -0.01(-15.00%) |
Feb 03, 2017 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | 1,613,725 | -0.07(-41.18%) |
Feb 02, 2017 | 0.1200 | 0.1900 | 0.1200 | 0.1700 | 909,315 | +0.12(+240.00%) |
Jan 30, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Jan 27, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,000 | +0.00(+0.00%) |
Jan 26, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 | +0.00(+0.00%) |
Jan 25, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 59,000 | +0.00(+12.50%) |
Jan 18, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Jan 16, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Jan 10, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Jan 09, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 75,000 | +0.00(+0.00%) |
Jan 06, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 899,410 | +0.01(+50.00%) |
Jan 05, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,500 | +0.00(+20.00%) |
Jan 04, 2017 | 0.0300 | 0.0350 | 0.0250 | 0.0250 | 224,000 | -0.00(-16.67%) |
Jan 03, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | +0.00(+0.00%) |
Dec 29, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
Dec 23, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 26,985 | +0.00(+0.00%) |
Dec 21, 2016 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 21,000 | -0.00(-16.67%) |
Dec 20, 2016 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 22,400 | +0.00(+0.00%) |
Dec 16, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 08, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 07, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | +0.00(+0.00%) |
Dec 05, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 01, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Nov 30, 2016 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 94,000 | -0.01(-14.29%) |
Nov 25, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
Nov 23, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 14,400 | +0.00(+0.00%) |
Nov 21, 2016 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 106,000 | -0.01(-14.29%) |
Nov 18, 2016 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 30,300 | -0.01(-22.22%) |
Nov 17, 2016 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 70,000 | +0.00(+12.50%) |
Nov 16, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 | +0.01(+33.33%) |
Nov 15, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 71,000 | +0.00(+0.00%) |
Nov 11, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | |
Nov 10, 2016 | 0.0300 | 0.0500 | 0.0300 | 0.0400 | 22,628 | +0.01(+33.33%) |
Nov 09, 2016 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 7,445 | -0.01(-14.29%) |
Nov 08, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,000 | -0.00(-12.50%) |
Nov 01, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Oct 27, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Oct 26, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.01(+28.57%) |
Oct 25, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,550 | +0.00(+0.00%) |
Oct 21, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Oct 20, 2016 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 70,000 | +0.01(+33.33%) |
Oct 17, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Oct 14, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 | -0.00(-12.50%) |
Oct 07, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Oct 05, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
Oct 04, 2016 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 116,000 | +0.01(+25.00%) |
Oct 03, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 | -0.00(-11.11%) |
Sep 30, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 | +0.00(+12.50%) |
Sep 29, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | +0.00(+0.00%) |
Sep 12, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Sep 06, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Sep 02, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Aug 26, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Aug 25, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 96,000 | +0.00(+12.50%) |
Aug 19, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-27.27%) | |
Aug 18, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,500 | +0.00(+10.00%) |
Aug 10, 2016 | 0.0500 | 0.0500 | 0.0500 | 100 | +0.00(+0.00%) | |
Aug 09, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,000 | +0.01(+11.11%) |
Aug 08, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,500 | -0.01(-10.00%) |
Aug 03, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 02, 2016 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 86,000 | -0.01(-16.67%) |
Jul 29, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Jul 26, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jul 20, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jul 18, 2016 | 0.0500 | 0.0500 | 0.0500 | 168 | +0.00(+0.00%) | |
Jul 15, 2016 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 50,000 | -0.00(-9.09%) |
Jul 13, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jul 12, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 90,000 | -0.00(-8.33%) |
Jul 04, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+33.33%) | |
Jun 30, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Jun 29, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 39,000 | +0.00(+0.00%) |
Jun 28, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,000 | +0.00(+0.00%) |
Jun 21, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 20, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 | +0.01(+11.11%) |
Jun 17, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 14,600 | -0.01(-10.00%) |
Jun 15, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 14, 2016 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 45,000 | -0.01(-23.08%) |
Jun 10, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+18.18%) | |
Jun 08, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jun 03, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.02(-21.43%) | |
May 31, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.02(+27.27%) | |
May 30, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 65,000 | +0.00(+0.00%) |
May 27, 2016 | 0.0800 | 0.0800 | 0.0600 | 0.0550 | 104,000 | -0.03(-31.25%) |
May 26, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 35,104 | -0.01(-11.11%) |
May 24, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.03(-21.74%) | |
May 05, 2016 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.01(+4.55%) |