Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0720 | 0.0796 | 0.0710 | 0.0796 | 111,350 | -0.00(-0.38%) |
Apr 27, 2017 | 0.0819 | 0.0819 | 0.0720 | 0.0799 | 6,796 | -0.00(-2.56%) |
Apr 26, 2017 | 0.0650 | 0.0820 | 0.0631 | 0.0820 | 1,093,465 | +0.00(+3.54%) |
Apr 25, 2017 | 0.0930 | 0.0960 | 0.0629 | 0.0792 | 448,564 | -0.01(-12.00%) |
Apr 24, 2017 | 0.0750 | 0.0950 | 0.0730 | 0.0900 | 780,100 | +0.01(+7.14%) |
Apr 21, 2017 | 0.0700 | 0.0850 | 0.0700 | 0.0840 | 222,979 | +0.01(+12.00%) |
Apr 20, 2017 | 0.0611 | 0.0750 | 0.0611 | 0.0750 | 28,901 | +0.01(+7.30%) |
Apr 19, 2017 | 0.0650 | 0.0699 | 0.0603 | 0.0699 | 69,620 | +0.01(+8.23%) |
Apr 18, 2017 | 0.0700 | 0.0700 | 0.0585 | 0.0646 | 35,503 | -0.01(-9.96%) |
Apr 17, 2017 | 0.0650 | 0.0764 | 0.0600 | 0.0717 | 26,850 | -0.00(-3.07%) |
Apr 13, 2017 | 0.0788 | 0.0793 | 0.0731 | 0.0740 | 70,992 | -0.00(-3.97%) |
Apr 12, 2017 | 0.1070 | 0.1090 | 0.0731 | 0.0771 | 1,113,040 | -0.00(-3.67%) |
Apr 11, 2017 | 0.0750 | 0.0800 | 0.0680 | 0.0800 | 33,469 | +0.01(+6.67%) |
Apr 10, 2017 | 0.0740 | 0.0786 | 0.0662 | 0.0750 | 39,784 | -0.01(-6.25%) |
Apr 07, 2017 | 0.0775 | 0.0800 | 0.0775 | 0.0800 | 9,100 | +0.01(+6.67%) |
Apr 06, 2017 | 0.0786 | 0.0800 | 0.0750 | 0.0750 | 29,038 | +0.00(+4.17%) |
Apr 05, 2017 | 0.1150 | 0.1200 | 0.0710 | 0.0720 | 513,908 | -0.02(-20.00%) |
Apr 04, 2017 | 0.0900 | 0.0900 | 0.0700 | 0.0900 | 28,714 | +0.00(+0.00%) |
Apr 03, 2017 | 0.0785 | 0.0900 | 0.0785 | 0.0900 | 39,200 | +0.01(+20.00%) |
Mar 31, 2017 | 0.0611 | 0.0750 | 0.0611 | 0.0750 | 25,100 | +0.01(+22.75%) |
Mar 30, 2017 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 1,000 | -0.01(-18.53%) |
Mar 29, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 15,000 | +0.00(+0.00%) |
Mar 28, 2017 | 0.0750 | 0.0750 | 0.0644 | 0.0750 | 55,970 | -0.01(-12.79%) |
Mar 27, 2017 | 0.0887 | 0.0900 | 0.0750 | 0.0860 | 9,960 | +0.00(+1.18%) |
Mar 24, 2017 | 0.1044 | 0.1044 | 0.0850 | 0.0850 | 15,401 | -0.01(-14.14%) |
Mar 23, 2017 | 0.1050 | 0.1050 | 0.0850 | 0.0990 | 14,210 | -0.01(-5.71%) |
Mar 22, 2017 | 0.1225 | 0.1340 | 0.0850 | 0.1050 | 332,471 | +0.00(+5.00%) |
Mar 21, 2017 | 0.1000 | 0.1200 | 0.0999 | 0.1000 | 85,895 | +0.00(+0.00%) |
Mar 20, 2017 | 0.1000 | 0.1000 | 0.0980 | 0.1000 | 20,000 | -0.00(-1.96%) |
Mar 17, 2017 | 0.1000 | 0.1020 | 0.1000 | 0.1020 | 5,053 | -0.02(-15.00%) |
Mar 16, 2017 | 0.1200 | 0.1200 | 0.1170 | 0.1200 | 1,866 | +0.02(+20.00%) |
Mar 15, 2017 | 0.0601 | 0.1000 | 0.0601 | 0.1000 | 45,295 | +0.03(+36.99%) |
Mar 14, 2017 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 10,500 | -0.03(-27.00%) |
Mar 13, 2017 | 0.1000 | 0.1000 | 0.0954 | 0.1000 | 15,600 | +0.00(+0.00%) |
Mar 10, 2017 | 0.1179 | 0.1179 | 0.1000 | 0.1000 | 37,107 | -0.01(-9.09%) |
Mar 09, 2017 | 0.1310 | 0.1310 | 0.1100 | 0.1100 | 66,054 | -0.01(-4.35%) |
Mar 08, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 22,988 | -0.01(-4.96%) |
Mar 07, 2017 | 0.1300 | 0.1500 | 0.1210 | 0.1210 | 27,538 | -0.00(-3.20%) |
Mar 06, 2017 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 34,350 | -0.01(-4.58%) |
Mar 03, 2017 | 0.1499 | 0.1499 | 0.1310 | 0.1310 | 37,900 | +0.00(+0.00%) |
Mar 02, 2017 | 0.1500 | 0.1800 | 0.1215 | 0.1310 | 61,160 | -0.01(-9.97%) |
Mar 01, 2017 | 0.1401 | 0.1500 | 0.1400 | 0.1455 | 30,010 | -0.01(-6.13%) |
Feb 28, 2017 | 0.1386 | 0.1550 | 0.1350 | 0.1550 | 55,755 | +0.01(+10.71%) |
Feb 27, 2017 | 0.1400 | 0.1410 | 0.1250 | 0.1400 | 69,295 | +0.02(+16.67%) |
Feb 24, 2017 | 0.1310 | 0.1310 | 0.1200 | 0.1200 | 9,907 | -0.01(-7.69%) |
Feb 23, 2017 | 0.1800 | 0.1800 | 0.1300 | 0.1300 | 129,112 | -0.05(-27.33%) |
Feb 22, 2017 | 0.1760 | 0.1831 | 0.1760 | 0.1789 | 16,160 | +0.01(+4.01%) |
Feb 21, 2017 | 0.1646 | 0.1756 | 0.1600 | 0.1720 | 48,924 | +0.02(+12.13%) |
Feb 17, 2017 | 0.1534 | 0.1534 | 0.1534 | 0 | -0.01(-4.12%) | |
Feb 16, 2017 | 0.1700 | 0.1705 | 0.0902 | 0.1600 | 32,373 | -0.01(-5.88%) |
Feb 15, 2017 | 0.1701 | 0.1900 | 0.1360 | 0.1700 | 66,600 | -0.03(-14.96%) |
Feb 14, 2017 | 0.2251 | 0.2400 | 0.1700 | 0.1999 | 514,408 | -0.00(-0.05%) |
Feb 13, 2017 | 0.1900 | 0.2300 | 0.1800 | 0.2000 | 739,991 | +0.03(+17.65%) |
Feb 10, 2017 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 13,514 | +0.01(+6.25%) |
Feb 09, 2017 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 12,500 | -0.03(-15.79%) |
Feb 08, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,600 | +0.00(+0.00%) |
Feb 07, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 7,900 | +0.03(+18.75%) |
Feb 06, 2017 | 0.1625 | 0.1780 | 0.1450 | 0.1600 | 56,320 | +0.01(+6.67%) |
Feb 03, 2017 | 0.1100 | 0.1500 | 0.1100 | 0.1500 | 119,373 | +0.03(+25.00%) |