Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0210 | 0.0210 | 0.0195 | 0.0195 | 500,000 | -0.00(-8.71%) |
May 05, 2017 | 0.0214 | 0.0214 | 0.0214 | 0 | +0.00(+12.48%) | |
May 03, 2017 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+21.73%) | |
May 02, 2017 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 2,500 | +0.00(+0.00%) |
Apr 27, 2017 | 0.0156 | 0.0156 | 0.0156 | 0 | -0.00(-21.92%) | |
Apr 25, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+31.45%) | |
Apr 21, 2017 | 0.0152 | 0.0152 | 0.0152 | 0 | -0.00(-24.00%) | |
Apr 19, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-31.03%) | |
Apr 11, 2017 | 0.0290 | 0.0290 | 0.0290 | 0 | +0.00(+16.00%) | |
Apr 07, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
Apr 03, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Mar 31, 2017 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 532,756 | +0.01(+33.33%) |
Mar 30, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,000 | -0.00(-21.05%) |
Mar 28, 2017 | 0.0190 | 0.0190 | 0.0190 | 0 | -0.00(-5.00%) | |
Mar 23, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Mar 21, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+25.00%) | |
Mar 20, 2017 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 500,000 | -0.00(-20.00%) |
Mar 14, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Mar 13, 2017 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 6,270 | +0.01(+25.00%) |
Mar 08, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Mar 06, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 0.0210 | 0.0212 | 0.0200 | 0.0200 | 102,100 | -0.01(-20.00%) |
Mar 02, 2017 | 0.0210 | 0.0250 | 0.0210 | 0.0250 | 150,000 | -0.00(-9.09%) |
Mar 01, 2017 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 2,000 | +0.00(+14.58%) |
Feb 28, 2017 | 0.0250 | 0.0280 | 0.0210 | 0.0240 | 21,105 | -0.00(-16.96%) |
Feb 24, 2017 | 0.0289 | 0.0289 | 0.0289 | 0 | -0.00(-3.67%) | |
Feb 22, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-6.25%) | |
Feb 21, 2017 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 65,000 | +0.00(+0.00%) |
Feb 17, 2017 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.00(-1.54%) | |
Feb 16, 2017 | 0.0345 | 0.0345 | 0.0325 | 0.0325 | 92,385 | +0.00(+8.33%) |
Feb 15, 2017 | 0.0325 | 0.0325 | 0.0300 | 0.0300 | 25,880 | -0.00(-7.69%) |
Feb 14, 2017 | 0.0325 | 0.0400 | 0.0325 | 0.0325 | 334,137 | +0.00(+0.00%) |
Feb 13, 2017 | 0.0300 | 0.0350 | 0.0300 | 0.0325 | 163,831 | -0.00(-7.41%) |
Feb 10, 2017 | 0.0355 | 0.0360 | 0.0310 | 0.0351 | 254,455 | -0.00(-2.50%) |
Feb 09, 2017 | 0.0350 | 0.0375 | 0.0300 | 0.0360 | 430,293 | +0.00(+2.86%) |
Feb 08, 2017 | 0.0260 | 0.0400 | 0.0260 | 0.0350 | 196,333 | +0.01(+34.62%) |
Feb 07, 2017 | 0.0160 | 0.0284 | 0.0160 | 0.0260 | 691,629 | +0.01(+30.00%) |
Feb 06, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 53,750 | +0.00(+0.00%) |
Feb 03, 2017 | 0.0190 | 0.0300 | 0.0188 | 0.0200 | 510,935 | +0.00(+11.11%) |
Feb 02, 2017 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 88,100 | -0.00(-5.26%) |
Jan 31, 2017 | 0.0190 | 0.0190 | 0.0190 | 0 | -0.00(-5.00%) | |
Jan 30, 2017 | 0.0160 | 0.0160 | 0.0160 | 0.0200 | 45,000 | +0.00(+25.00%) |
Jan 27, 2017 | 0.0160 | 0.0164 | 0.0160 | 0.0160 | 69,142 | +0.00(+0.00%) |
Jan 26, 2017 | 0.0120 | 0.0160 | 0.0120 | 0.0160 | 6,000 | +0.00(+0.00%) |
Jan 23, 2017 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+6.67%) | |
Jan 20, 2017 | 0.0150 | 0.0150 | 0.0132 | 0.0150 | 343,455 | -0.00(-16.67%) |
Jan 17, 2017 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.00(-5.26%) | |
Jan 13, 2017 | 0.0190 | 0.0190 | 0.0190 | 0 | -0.00(-5.00%) | |
Jan 12, 2017 | 0.0148 | 0.0200 | 0.0130 | 0.0200 | 566,738 | +0.01(+53.85%) |
Jan 11, 2017 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 42,000 | +0.00(+4.00%) |
Jan 10, 2017 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 40,000 | +0.00(+3.31%) |
Jan 05, 2017 | 0.0121 | 0.0121 | 0.0121 | 0 | +0.00(+0.41%) | |
Jan 04, 2017 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,000 | +0.00(+9.55%) |
Jan 03, 2017 | 0.0090 | 0.0110 | 0.0089 | 0.0110 | 89,105 | +0.00(+10.00%) |
Dec 30, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Dec 28, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-20.00%) | |
Dec 27, 2016 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 30,000 | +0.00(+4.17%) |
Dec 22, 2016 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+20.00%) | |
Dec 21, 2016 | 0.0100 | 0.0125 | 0.0100 | 0.0100 | 2,725 | -0.00(-20.00%) |
Dec 20, 2016 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 3,000 | +0.00(+25.00%) |
Dec 15, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+11.11%) | |
Dec 14, 2016 | 0.0089 | 0.0090 | 0.0089 | 0.0090 | 62,000 | -0.00(-5.26%) |
Dec 13, 2016 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 2,000 | +0.01(+111.11%) |
Dec 12, 2016 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 21,450 | -0.01(-53.12%) |
Dec 08, 2016 | 0.0096 | 0.0096 | 0.0096 | 0 | +0.01(+113.33%) | |
Dec 06, 2016 | 0.0045 | 0.0045 | 0.0045 | 0 | -0.00(-33.82%) | |
Dec 02, 2016 | 0.0068 | 0.0068 | 0.0068 | 0 | +0.00(+13.33%) | |
Nov 30, 2016 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+20.00%) | |
Nov 29, 2016 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,670 | +0.00(+0.00%) |
Nov 23, 2016 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Nov 21, 2016 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Nov 14, 2016 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-23.08%) | |
Nov 08, 2016 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+0.00%) | |
Nov 04, 2016 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+8.33%) | |
Nov 02, 2016 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+20.00%) | |
Oct 31, 2016 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+11.11%) | |
Oct 27, 2016 | 0.0045 | 0.0045 | 0.0045 | 0 | -0.00(-33.82%) | |
Oct 26, 2016 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 151,000 | +0.00(+0.00%) |
Oct 24, 2016 | 0.0068 | 0.0068 | 0.0068 | 0 | +0.00(+33.33%) | |
Oct 21, 2016 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 3,000 | -0.00(-36.25%) |
Oct 19, 2016 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+33.33%) | |
Oct 18, 2016 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 21,016 | -0.00(-11.76%) |
Oct 14, 2016 | 0.0068 | 0.0068 | 0.0068 | 0 | +0.00(+161.54%) | |
Oct 12, 2016 | 0.0026 | 0.0026 | 0.0026 | 2 | -0.00(-42.22%) | |
Oct 11, 2016 | 0.0045 | 0.0045 | 0.0044 | 0.0045 | 600,000 | +0.00(+0.00%) |
Oct 10, 2016 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 360,000 | +0.00(+8.17%) |
Oct 07, 2016 | 0.0041 | 0.0042 | 0.0041 | 0.0042 | 2,000 | -0.00(-11.49%) |
Oct 04, 2016 | 0.0047 | 0.0047 | 0.0047 | 0 | -0.00(-2.08%) | |
Oct 03, 2016 | 0.0048 | 0.0048 | 0.0047 | 0.0048 | 695,000 | +0.00(+2.13%) |
Sep 30, 2016 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.0048 | 0.0048 | 0.0047 | 0.0047 | 790,000 | -0.00(-21.67%) |
Sep 22, 2016 | 0.0060 | 0.0060 | 0.0060 | 0 | -0.00(-14.29%) | |
Sep 21, 2016 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 10,000 | -0.00(-12.50%) |
Sep 19, 2016 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+17.65%) | |
Sep 16, 2016 | 0.0065 | 0.0070 | 0.0065 | 0.0068 | 234,346 | +0.00(+4.62%) |
Sep 09, 2016 | 0.0065 | 0.0065 | 0.0065 | 0 | -0.00(-13.33%) | |
Sep 08, 2016 | 0.0059 | 0.0075 | 0.0059 | 0.0075 | 1,580,680 | +0.00(+102.70%) |
Sep 07, 2016 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 40,221 | +0.00(+2.78%) |
Sep 06, 2016 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 20,000 | -0.00(-2.70%) |
Sep 02, 2016 | 0.0037 | 0.0037 | 0.0037 | 0 | -0.00(-17.78%) | |
Aug 31, 2016 | 0.0045 | 0.0045 | 0.0045 | 0 | +0.00(+12.50%) | |
Aug 30, 2016 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 3,228,400 | +0.00(+2.56%) |
Aug 29, 2016 | 0.0040 | 0.0040 | 0.0039 | 0.0039 | 1,737,502 | -0.00(-2.50%) |
Aug 26, 2016 | 0.0050 | 0.0050 | 0.0039 | 0.0040 | 621,600 | -0.00(-20.00%) |
Aug 25, 2016 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 | +0.00(+0.00%) |
Aug 24, 2016 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 100,000 | +0.00(+11.11%) |
Aug 23, 2016 | 0.0070 | 0.0090 | 0.0045 | 0.0045 | 957,964 | -0.00(-33.82%) |
Aug 16, 2016 | 0.0068 | 0.0068 | 0.0068 | 0 | +0.00(+0.00%) | |
Aug 11, 2016 | 0.0068 | 0.0068 | 0.0068 | 0 | +0.00(+36.00%) | |
Jul 28, 2016 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Jul 26, 2016 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Jul 05, 2016 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 30,000 | -0.00(-17.76%) |
Jun 29, 2016 | 0.0061 | 0.0061 | 0.0061 | 0 | +0.00(+52.00%) | |
Jun 28, 2016 | 0.0068 | 0.0068 | 0.0040 | 0.0040 | 213,599 | -0.00(-41.18%) |
Jun 27, 2016 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 45,000 | +0.00(+3.03%) |
Jun 20, 2016 | 0.0066 | 0.0066 | 0.0066 | 0 | +0.00(+1.54%) | |
Jun 15, 2016 | 0.0065 | 0.0065 | 0.0065 | 0 | -0.00(-21.69%) | |
Jun 13, 2016 | 0.0083 | 0.0083 | 0.0083 | 0 | -0.00(-2.35%) | |
Jun 09, 2016 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+30.77%) | |
Jun 07, 2016 | 0.0065 | 0.0065 | 0.0065 | 0 | -0.00(-23.53%) |