Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 328,940 | +0.00(+0.00%) |
Apr 27, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 842,469 | +0.00(+0.00%) |
Apr 26, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 517,589 | +0.00(+0.00%) |
Apr 25, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 445,343 | +0.01(+11.11%) |
Apr 24, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 420,240 | -0.01(-10.00%) |
Apr 21, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 960,316 | +0.00(+0.00%) |
Apr 20, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 194,101 | +0.01(+11.11%) |
Apr 19, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 483,400 | -0.01(-10.00%) |
Apr 18, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 224,053 | +0.00(+0.00%) |
Apr 17, 2017 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 1,210,330 | -0.00(-9.09%) |
Apr 13, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.01(+22.22%) | |
Apr 12, 2017 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 1,829,087 | -0.01(-10.00%) |
Apr 11, 2017 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 1,138,100 | -0.00(-9.09%) |
Apr 10, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 2,300,141 | +0.00(+10.00%) |
Apr 07, 2017 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 4,689,240 | +0.00(+0.00%) |
Apr 06, 2017 | 0.0600 | 0.0650 | 0.0500 | 0.0500 | 11,995,790 | -0.00(-9.09%) |
Apr 05, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 4,238,637 | +0.00(+0.00%) |
Apr 04, 2017 | 0.0550 | 0.0550 | 0.0450 | 0.0550 | 1,799,419 | +0.00(+0.00%) |
Apr 03, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 811,766 | +0.00(+0.00%) |
Mar 31, 2017 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 2,530,376 | +0.01(+22.22%) |
Mar 30, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 312,000 | -0.01(-10.00%) |
Mar 29, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 1,264,080 | +0.01(+11.11%) |
Mar 28, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 694,200 | -0.01(-10.00%) |
Mar 27, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 1,812,000 | +0.00(+0.00%) |
Mar 24, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 654,504 | +0.00(+0.00%) |
Mar 23, 2017 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 3,936,947 | +0.01(+11.11%) |
Mar 22, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 380,267 | +0.00(+0.00%) |
Mar 21, 2017 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 1,649,450 | -0.01(-18.18%) |
Mar 20, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 1,206,801 | +0.00(+0.00%) |
Mar 17, 2017 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 3,105,902 | +0.00(+0.00%) |
Mar 16, 2017 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 3,199,965 | +0.01(+22.22%) |
Mar 15, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 3,101,127 | -0.01(-10.00%) |
Mar 14, 2017 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 8,412,070 | -0.00(-9.09%) |
Mar 13, 2017 | 0.0550 | 0.0650 | 0.0500 | 0.0550 | 6,850,209 | +0.00(+0.00%) |
Mar 10, 2017 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 4,556,399 | -0.00(-8.33%) |
Mar 09, 2017 | 0.0550 | 0.0650 | 0.0500 | 0.0600 | 8,641,434 | +0.00(+9.09%) |
Mar 08, 2017 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 9,724,922 | -0.01(-15.38%) |
Mar 07, 2017 | 0.0500 | 0.0650 | 0.0450 | 0.0650 | 9,691,350 | +0.01(+30.00%) |
Mar 06, 2017 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 6,850,107 | +0.00(+0.00%) |
Mar 03, 2017 | 0.0350 | 0.0550 | 0.0350 | 0.0500 | 20,242,188 | +0.01(+42.86%) |
Mar 02, 2017 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 4,206,002 | +0.01(+16.67%) |
Mar 01, 2017 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 2,306,509 | +0.00(+0.00%) |
Feb 28, 2017 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 1,188,505 | +0.00(+0.00%) |
Feb 27, 2017 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 1,343,300 | +0.00(+0.00%) |
Feb 24, 2017 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 1,513,905 | +0.00(+0.00%) |
Feb 23, 2017 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 1,072,917 | +0.00(+0.00%) |
Feb 22, 2017 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 143,600 | -0.01(-14.29%) |
Feb 21, 2017 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 1,174,000 | +0.00(+0.00%) |
Feb 17, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 4,755,807 | -0.00(-12.50%) |
Feb 15, 2017 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 4,114,200 | +0.00(+14.29%) |
Feb 14, 2017 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 396,000 | +0.00(+0.00%) |
Feb 13, 2017 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 1,314,500 | +0.01(+16.67%) |
Feb 10, 2017 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 1,309,100 | +0.00(+0.00%) |
Feb 09, 2017 | 0.0350 | 0.0350 | 0.0250 | 0.0300 | 2,991,668 | -0.01(-14.29%) |
Feb 08, 2017 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 821,800 | +0.00(+0.00%) |
Feb 07, 2017 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 2,063,514 | +0.00(+0.00%) |
Feb 06, 2017 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 3,332,750 | +0.00(+0.00%) |
Feb 03, 2017 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 3,422,328 | +0.01(+16.67%) |
Feb 02, 2017 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 6,870,329 | +0.00(+20.00%) |
Feb 01, 2017 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 649,002 | +0.01(+25.00%) |
Jan 31, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 305,000 | +0.00(+0.00%) |
Jan 30, 2017 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 1,555,039 | +0.00(+0.00%) |
Jan 27, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 467,000 | +0.01(+33.33%) |
Jan 26, 2017 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 65,000 | -0.01(-25.00%) |
Jan 25, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 692,500 | +0.00(+0.00%) |
Jan 24, 2017 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 3,903,000 | +0.01(+33.33%) |
Jan 23, 2017 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 1,174,000 | +0.00(+0.00%) |
Jan 20, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 366,000 | +0.00(+0.00%) |
Jan 19, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 676,400 | +0.00(+0.00%) |
Jan 18, 2017 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 291,500 | -0.01(-25.00%) |
Jan 17, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 49,000 | +0.00(+0.00%) |
Jan 16, 2017 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 2,565,000 | +0.01(+33.33%) |
Jan 13, 2017 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 748,000 | +0.00(+0.00%) |
Jan 12, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 343,000 | +0.00(+0.00%) |
Jan 11, 2017 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 624,100 | +0.00(+0.00%) |
Jan 10, 2017 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 543,500 | +0.00(+50.00%) |
Jan 09, 2017 | 0.0150 | 0.0200 | 0.0100 | 0.0100 | 1,030,500 | -0.00(-33.33%) |
Jan 06, 2017 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 347,000 | +0.00(+0.00%) |
Jan 05, 2017 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 259,000 | +0.00(+0.00%) |
Jan 04, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 271,000 | +0.00(+0.00%) |
Jan 03, 2017 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 1,022,000 | -0.01(-25.00%) |
Dec 30, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
Dec 28, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Dec 23, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 28,000 | -0.01(-25.00%) |
Dec 21, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 108,000 | +0.01(+33.33%) |
Dec 20, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 25,000 | +0.00(+0.00%) |
Dec 19, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 128,000 | -0.01(-25.00%) |
Dec 16, 2016 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 719,000 | +0.01(+33.33%) |
Dec 15, 2016 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 69,000 | -0.01(-25.00%) |
Dec 14, 2016 | 0.0200 | 0.0250 | 0.0150 | 0.0200 | 1,736,502 | +0.00(+0.00%) |
Dec 13, 2016 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 217,000 | +0.00(+0.00%) |
Dec 12, 2016 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 420,500 | +0.00(+0.00%) |
Dec 09, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 84,000 | +0.00(+0.00%) |
Dec 08, 2016 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 2,052,667 | +0.00(+0.00%) |
Dec 07, 2016 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 1,225,731 | -0.01(-20.00%) |
Dec 06, 2016 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 1,489,589 | +0.00(+0.00%) |
Dec 05, 2016 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 560,000 | +0.00(+0.00%) |
Dec 02, 2016 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 564,000 | +0.00(+0.00%) |
Dec 01, 2016 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 925,590 | +0.00(+0.00%) |
Nov 30, 2016 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 1,496,840 | +0.00(+0.00%) |
Nov 29, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,088,500 | +0.00(+0.00%) |
Nov 28, 2016 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 1,348,628 | +0.00(+0.00%) |
Nov 25, 2016 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 313,666 | -0.00(-16.67%) |
Nov 24, 2016 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 3,442,400 | +0.00(+20.00%) |
Nov 23, 2016 | 0.0300 | 0.0300 | 0.0200 | 0.0250 | 5,718,195 | -0.00(-16.67%) |
Nov 22, 2016 | 0.0350 | 0.0350 | 0.0250 | 0.0300 | 14,701,912 | -0.01(-14.29%) |
Nov 21, 2016 | 0.0250 | 0.0450 | 0.0250 | 0.0350 | 15,417,464 | +0.01(+40.00%) |
Nov 18, 2016 | 0.0250 | 0.0300 | 0.0200 | 0.0250 | 1,489,149 | -0.00(-16.67%) |
Nov 17, 2016 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 6,045,850 | +0.01(+50.00%) |
Nov 16, 2016 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 1,205,500 | +0.00(+0.00%) |
Nov 15, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 | +0.00(+0.00%) |
Nov 14, 2016 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 540,143 | -0.01(-20.00%) |
Nov 11, 2016 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 1,728,420 | +0.00(+0.00%) |
Nov 10, 2016 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 3,253,952 | +0.00(+0.00%) |
Nov 09, 2016 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 2,050,610 | -0.00(-16.67%) |
Nov 08, 2016 | 0.0250 | 0.0300 | 0.0200 | 0.0300 | 7,671,764 | +0.01(+50.00%) |
Nov 07, 2016 | 0.0150 | 0.0250 | 0.0150 | 0.0200 | 4,686,500 | +0.01(+33.33%) |
Nov 04, 2016 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 408,000 | -0.01(-25.00%) |
Nov 03, 2016 | 0.0150 | 0.0250 | 0.0150 | 0.0200 | 3,294,250 | +0.01(+100.00%) |
Aug 03, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Aug 02, 2016 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 14,000 | +0.00(+0.00%) |
Jul 28, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jul 27, 2016 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 80,000 | +0.00(+0.00%) |
Jul 26, 2016 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 92,000 | +0.01(+100.00%) |
Jul 25, 2016 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 28,000 | -0.01(-50.00%) |
Jul 21, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jul 20, 2016 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 196,500 | -0.00(-33.33%) |
Jul 19, 2016 | 0.0050 | 0.0150 | 0.0050 | 0.0150 | 50,500 | +0.00(+50.00%) |
Jul 18, 2016 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 405,269 | +0.00(+0.00%) |
Jul 15, 2016 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,795,000 | +0.00(+0.00%) |
Jul 14, 2016 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,302,000 | +0.00(+0.00%) |
Jul 11, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jul 08, 2016 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 19,000 | +0.00(+0.00%) |
Jul 07, 2016 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 580,000 | +0.00(+0.00%) |
Jul 05, 2016 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 400,000 | +0.00(+0.00%) |
Jul 04, 2016 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 2,448,500 | +0.00(+0.00%) |
Jun 30, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jun 29, 2016 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,014,000 | -0.00(-33.33%) |
Jun 24, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Jun 20, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Jun 17, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 200,000 | -0.01(-25.00%) |
Jun 13, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
Jun 10, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 170,000 | +0.00(+0.00%) |
Jun 09, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 39,000 | +0.00(+0.00%) |
Jun 08, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 125,000 | +0.00(+0.00%) |
Jun 07, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,000 | -0.01(-25.00%) |
Jun 06, 2016 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 298,000 | +0.01(+33.33%) |
Jun 02, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Jun 01, 2016 | 0.0200 | 0.0200 | 0.0100 | 0.0150 | 32,000 | +0.00(+0.00%) |
May 31, 2016 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 111,900 | -0.01(-25.00%) |
May 30, 2016 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 22,000 | +0.01(+33.33%) |
May 27, 2016 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 1,479,000 | +0.00(+0.00%) |
May 25, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
May 24, 2016 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 56,664 | -0.01(-25.00%) |
May 20, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
May 19, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 13,000 | -0.01(-25.00%) |
May 18, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.01(+33.33%) |
May 17, 2016 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 217,000 | -0.01(-25.00%) |
May 16, 2016 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 44,000 | +0.00(+0.00%) |
May 13, 2016 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 2,622,285 | +0.00(+0.00%) |
May 12, 2016 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 211,000 | +0.00(+0.00%) |
May 11, 2016 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 222,600 | +0.00(+0.00%) |
May 10, 2016 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 461,000 | +0.00(+0.00%) |
May 09, 2016 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 322,000 | +0.00(+0.00%) |
May 06, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.00(+0.00%) |
May 05, 2016 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 157,000 | +0.00(+0.00%) |
May 04, 2016 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 297,000 | +0.00(+0.00%) |
May 03, 2016 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 34,000 | +0.00(+0.00%) |