Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,700 | +0.00(+0.00%) |
May 30, 2017 | 0.0755 | 0.0800 | 0.0750 | 0.0800 | 45,000 | -0.01(-11.11%) |
May 26, 2017 | 0.0899 | 0.0900 | 0.0751 | 0.0900 | 14,239 | +0.01(+19.84%) |
May 25, 2017 | 0.0900 | 0.0900 | 0.0751 | 0.0751 | 10,800 | -0.00(-1.18%) |
May 24, 2017 | 0.0900 | 0.0900 | 0.0760 | 0.0760 | 29,500 | +0.00(+1.33%) |
May 23, 2017 | 0.0810 | 0.0900 | 0.0750 | 0.0750 | 35,036 | -0.01(-9.71%) |
May 22, 2017 | 0.0855 | 0.0855 | 0.0831 | 0.0831 | 2,013 | +0.00(+1.30%) |
May 19, 2017 | 0.0855 | 0.0855 | 0.0820 | 0.0820 | 20,999 | -0.00(-1.29%) |
May 18, 2017 | 0.0831 | 0.0831 | 0.0810 | 0.0831 | 22,225 | +0.00(+2.44%) |
May 17, 2017 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 1,000 | -0.00(-2.38%) |
May 15, 2017 | 0.0831 | 0.0831 | 0.0831 | 0 | +0.00(+2.56%) | |
May 12, 2017 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 22,500 | +0.00(+0.00%) |
May 11, 2017 | 0.0810 | 0.0831 | 0.0810 | 0.0810 | 20,610 | -0.01(-10.00%) |
May 10, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 11,000 | +0.01(+6.01%) |
May 08, 2017 | 0.0849 | 0.0849 | 0.0849 | 0 | -0.01(-6.70%) | |
May 05, 2017 | 0.1000 | 0.1000 | 0.0910 | 0.0910 | 35,999 | -0.02(-17.27%) |
May 04, 2017 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 40,100 | +0.01(+10.00%) |
May 03, 2017 | 0.0850 | 0.1000 | 0.0800 | 0.1000 | 54,000 | +0.01(+14.29%) |
May 02, 2017 | 0.0870 | 0.0875 | 0.0870 | 0.0875 | 12,000 | -0.00(-2.78%) |
May 01, 2017 | 0.0939 | 0.0950 | 0.0800 | 0.0900 | 57,275 | -0.00(-1.10%) |
Apr 28, 2017 | 0.0906 | 0.1050 | 0.0900 | 0.0910 | 30,750 | -0.01(-13.33%) |
Apr 27, 2017 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 5,000 | +0.00(+0.00%) |
Apr 26, 2017 | 0.1015 | 0.1050 | 0.0950 | 0.1050 | 14,905 | +0.00(+3.55%) |
Apr 25, 2017 | 0.1100 | 0.1100 | 0.1014 | 0.1014 | 11,590 | +0.01(+12.67%) |
Apr 24, 2017 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | 30,400 | -0.02(-18.18%) |
Apr 21, 2017 | 0.1100 | 0.1100 | 0.1023 | 0.1100 | 26,911 | +0.00(+0.00%) |
Apr 20, 2017 | 0.1177 | 0.1200 | 0.1100 | 0.1100 | 49,057 | -0.01(-8.26%) |
Apr 19, 2017 | 0.1100 | 0.1200 | 0.1100 | 0.1199 | 13,575 | -0.00(-0.08%) |
Apr 18, 2017 | 0.1033 | 0.1200 | 0.1033 | 0.1200 | 16,000 | +0.00(+0.00%) |
Apr 17, 2017 | 0.1000 | 0.1380 | 0.1000 | 0.1200 | 65,950 | +0.02(+20.00%) |
Apr 13, 2017 | 0.0923 | 0.1000 | 0.0923 | 0.1000 | 15,500 | +0.01(+11.11%) |
Apr 12, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,100 | -0.01(-6.25%) |
Apr 11, 2017 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 20,000 | -0.00(-4.00%) |
Apr 10, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 38,400 | +0.00(+0.00%) |
Apr 07, 2017 | 0.1100 | 0.1200 | 0.0980 | 0.1000 | 82,200 | -0.01(-9.09%) |
Apr 06, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 12,336 | +0.00(+0.00%) |
Apr 04, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Apr 03, 2017 | 0.1100 | 0.1100 | 0.1016 | 0.1100 | 55,866 | +0.00(+0.00%) |
Mar 31, 2017 | 0.1010 | 0.1100 | 0.1010 | 0.1100 | 18,245 | +0.01(+8.16%) |
Mar 30, 2017 | 0.0983 | 0.1017 | 0.0983 | 0.1017 | 1,750 | +0.01(+5.83%) |
Mar 29, 2017 | 0.0900 | 0.1100 | 0.0900 | 0.0961 | 2,699 | -0.01(-12.56%) |
Mar 28, 2017 | 0.1150 | 0.1150 | 0.1000 | 0.1099 | 81,840 | -0.00(-0.09%) |
Mar 27, 2017 | 0.1000 | 0.1100 | 0.0800 | 0.1100 | 63,818 | +0.01(+5.26%) |
Mar 24, 2017 | 0.1045 | 0.1045 | 0.1045 | 0.1045 | 2,450 | -0.01(-5.00%) |
Mar 23, 2017 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 5,650 | +0.00(+0.09%) |
Mar 22, 2017 | 0.0947 | 0.1099 | 0.0947 | 0.1099 | 13,000 | +0.00(+3.48%) |
Mar 21, 2017 | 0.0925 | 0.1062 | 0.0720 | 0.1062 | 15,400 | +0.00(+0.00%) |
Mar 20, 2017 | 0.0800 | 0.1062 | 0.0720 | 0.1062 | 65,463 | +0.01(+5.88%) |
Mar 17, 2017 | 0.1045 | 0.1045 | 0.1003 | 0.1003 | 14,615 | -0.01(-7.98%) |
Mar 16, 2017 | 0.1000 | 0.1090 | 0.1000 | 0.1090 | 58,288 | -0.00(-0.91%) |
Mar 15, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,500 | +0.00(+0.00%) |
Mar 14, 2017 | 0.1000 | 0.1170 | 0.1000 | 0.1100 | 27,957 | +0.01(+4.81%) |
Mar 13, 2017 | 0.1170 | 0.1170 | 0.1000 | 0.1050 | 194,421 | -0.01(-10.30%) |
Mar 10, 2017 | 0.1000 | 0.1200 | 0.1000 | 0.1170 | 90,970 | +0.01(+6.56%) |
Mar 09, 2017 | 0.1188 | 0.1200 | 0.1098 | 0.1098 | 56,357 | -0.00(-0.18%) |
Mar 08, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 7,462 | -0.01(-8.33%) |
Mar 07, 2017 | 0.1200 | 0.1200 | 0.1070 | 0.1200 | 2,414 | +0.00(+0.00%) |
Mar 06, 2017 | 0.1240 | 0.1240 | 0.1050 | 0.1200 | 17,216 | -0.02(-11.11%) |
Mar 03, 2017 | 0.1380 | 0.1380 | 0.1050 | 0.1350 | 83,598 | +0.00(+0.07%) |
Mar 02, 2017 | 0.1330 | 0.1349 | 0.1050 | 0.1349 | 170,401 | +0.00(+1.24%) |