Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0463 | 0.0490 | 0.0440 | 0.0455 | 1,157,870 | -0.00(-3.19%) |
Apr 27, 2017 | 0.0535 | 0.0554 | 0.0420 | 0.0470 | 3,201,188 | -0.01(-11.32%) |
Apr 26, 2017 | 0.0600 | 0.0600 | 0.0490 | 0.0530 | 4,822,729 | -0.01(-8.78%) |
Apr 25, 2017 | 0.0635 | 0.0670 | 0.0581 | 0.0581 | 575,946 | -0.00(-4.75%) |
Apr 24, 2017 | 0.0555 | 0.0618 | 0.0520 | 0.0610 | 2,011,871 | +0.01(+19.26%) |
Apr 21, 2017 | 0.0600 | 0.0670 | 0.0500 | 0.0512 | 2,864,642 | -0.01(-21.19%) |
Apr 20, 2017 | 0.0675 | 0.0698 | 0.0535 | 0.0649 | 1,139,089 | +0.00(+0.78%) |
Apr 19, 2017 | 0.0720 | 0.0750 | 0.0529 | 0.0644 | 915,988 | -0.01(-8.00%) |
Apr 18, 2017 | 0.0850 | 0.0850 | 0.0655 | 0.0700 | 602,154 | +0.00(+0.00%) |
Apr 17, 2017 | 0.0780 | 0.0820 | 0.0635 | 0.0700 | 568,893 | -0.01(-10.31%) |
Apr 13, 2017 | 0.0910 | 0.0910 | 0.0761 | 0.0780 | 587,969 | -0.01(-15.16%) |
Apr 12, 2017 | 0.0950 | 0.0950 | 0.0820 | 0.0920 | 327,886 | -0.00(-3.16%) |
Apr 11, 2017 | 0.0965 | 0.1000 | 0.0800 | 0.0950 | 335,788 | -0.00(-1.04%) |
Apr 10, 2017 | 0.0950 | 0.1050 | 0.0850 | 0.0960 | 447,827 | +0.00(+1.05%) |
Apr 07, 2017 | 0.1128 | 0.1180 | 0.0850 | 0.0950 | 374,986 | -0.01(-5.00%) |
Apr 06, 2017 | 0.0755 | 0.1180 | 0.0710 | 0.1000 | 2,396,715 | +0.03(+42.86%) |
Apr 05, 2017 | 0.0555 | 0.0700 | 0.0550 | 0.0700 | 1,478,837 | +0.02(+31.83%) |
Apr 04, 2017 | 0.0480 | 0.0560 | 0.0450 | 0.0531 | 1,473,182 | +0.01(+16.07%) |
Apr 03, 2017 | 0.0540 | 0.0540 | 0.0430 | 0.0457 | 676,584 | -0.01(-12.02%) |
Mar 31, 2017 | 0.0490 | 0.0530 | 0.0439 | 0.0520 | 893,739 | +0.01(+18.45%) |
Mar 30, 2017 | 0.0510 | 0.0510 | 0.0390 | 0.0439 | 3,886,548 | -0.00(-6.60%) |
Mar 29, 2017 | 0.0630 | 0.0630 | 0.0470 | 0.0470 | 1,319,754 | -0.01(-19.10%) |
Mar 28, 2017 | 0.0600 | 0.0645 | 0.0550 | 0.0581 | 804,450 | +0.00(+5.44%) |
Mar 27, 2017 | 0.0755 | 0.0790 | 0.0542 | 0.0551 | 3,864,147 | -0.02(-27.50%) |
Mar 24, 2017 | 0.0655 | 0.0800 | 0.0600 | 0.0760 | 472,323 | +0.01(+20.63%) |
Mar 23, 2017 | 0.0810 | 0.0810 | 0.0600 | 0.0630 | 764,013 | -0.01(-14.86%) |
Mar 22, 2017 | 0.0950 | 0.1000 | 0.0739 | 0.0740 | 1,700,737 | -0.01(-12.94%) |
Mar 21, 2017 | 0.1635 | 0.1635 | 0.0661 | 0.0850 | 5,916,922 | -0.09(-50.00%) |
Mar 20, 2017 | 0.1800 | 0.1800 | 0.1550 | 0.1700 | 221,681 | -0.01(-4.23%) |
Mar 17, 2017 | 0.1900 | 0.1900 | 0.1525 | 0.1775 | 214,858 | -0.01(-6.58%) |
Mar 16, 2017 | 0.1850 | 0.1945 | 0.1700 | 0.1900 | 384,325 | +0.03(+15.85%) |
Mar 15, 2017 | 0.1421 | 0.1650 | 0.1421 | 0.1640 | 203,039 | +0.01(+9.33%) |
Mar 14, 2017 | 0.1420 | 0.1500 | 0.1350 | 0.1500 | 123,357 | -0.00(-1.96%) |
Mar 13, 2017 | 0.1730 | 0.1800 | 0.1311 | 0.1530 | 1,005,268 | -0.03(-15.00%) |
Mar 10, 2017 | 0.1850 | 0.1999 | 0.1710 | 0.1800 | 512,117 | +0.00(+0.00%) |
Mar 09, 2017 | 0.1800 | 0.2089 | 0.1650 | 0.1800 | 416,398 | +0.00(+0.00%) |
Mar 08, 2017 | 0.2100 | 0.2100 | 0.1610 | 0.1800 | 476,986 | -0.01(-5.26%) |
Mar 07, 2017 | 0.1961 | 0.2250 | 0.1871 | 0.1900 | 383,228 | -0.01(-5.00%) |
Mar 06, 2017 | 0.2400 | 0.2480 | 0.1870 | 0.2000 | 756,249 | -0.03(-13.46%) |
Mar 03, 2017 | 0.3285 | 0.3500 | 0.2200 | 0.2311 | 1,146,635 | -0.09(-27.78%) |
Mar 02, 2017 | 0.2350 | 0.3300 | 0.2101 | 0.3200 | 1,327,705 | +0.09(+37.34%) |
Mar 01, 2017 | 0.1550 | 0.2400 | 0.1550 | 0.2330 | 1,459,998 | +0.07(+41.64%) |
Feb 28, 2017 | 0.1645 | 0.1645 | 0.1470 | 0.1645 | 108,497 | +0.01(+6.13%) |
Feb 27, 2017 | 0.1650 | 0.1650 | 0.1500 | 0.1550 | 252,041 | -0.01(-6.06%) |
Feb 24, 2017 | 0.1449 | 0.1775 | 0.1301 | 0.1650 | 771,396 | +0.02(+17.86%) |
Feb 23, 2017 | 0.1260 | 0.1500 | 0.1260 | 0.1400 | 296,093 | +0.01(+7.69%) |
Feb 22, 2017 | 0.1305 | 0.1477 | 0.1260 | 0.1300 | 149,836 | +0.00(+0.00%) |
Feb 21, 2017 | 0.1400 | 0.1500 | 0.1250 | 0.1300 | 214,029 | -0.01(-7.08%) |
Feb 17, 2017 | 0.1399 | 0.1399 | 0.1399 | 0 | -0.01(-6.73%) | |
Feb 16, 2017 | 0.1800 | 0.1800 | 0.1200 | 0.1500 | 565,189 | +0.03(+25.00%) |