Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0850 | 0.1100 | 0.0850 | 0.1050 | 298,000 | +0.02(+31.25%) |
Apr 27, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 | +0.01(+6.67%) |
Apr 26, 2017 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 57,000 | +0.00(+7.14%) |
Apr 25, 2017 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 121,000 | -0.02(-22.22%) |
Apr 24, 2017 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 73,000 | +0.00(+5.88%) |
Apr 21, 2017 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 90,500 | +0.01(+13.33%) |
Apr 20, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,330 | +0.00(+0.00%) |
Apr 19, 2017 | 0.0950 | 0.0950 | 0.0750 | 0.0750 | 57,250 | -0.01(-16.67%) |
Apr 18, 2017 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 31,002 | +0.01(+20.00%) |
Apr 17, 2017 | 0.0750 | 0.1000 | 0.0750 | 0.0750 | 170,050 | -0.01(-6.25%) |
Apr 13, 2017 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 53,000 | +0.01(+6.67%) |
Apr 12, 2017 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 13,000 | -0.01(-11.76%) |
Apr 11, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,590 | +0.00(+0.00%) |
Apr 10, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 4,000 | +0.01(+13.33%) |
Apr 07, 2017 | 0.0950 | 0.0950 | 0.0750 | 0.0750 | 25,000 | -0.01(-6.25%) |
Apr 06, 2017 | 0.0900 | 0.1050 | 0.0700 | 0.0800 | 146,700 | -0.01(-5.88%) |
Apr 05, 2017 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 99,630 | +0.01(+21.43%) |
Apr 04, 2017 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 62,500 | -0.01(-12.50%) |
Apr 03, 2017 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 31,000 | +0.01(+14.29%) |
Mar 31, 2017 | 0.0900 | 0.0900 | 0.0650 | 0.0700 | 277,800 | -0.02(-22.22%) |
Mar 30, 2017 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 167,163 | -0.01(-5.26%) |
Mar 29, 2017 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 38,000 | -0.01(-9.52%) |
Mar 28, 2017 | 0.1100 | 0.1200 | 0.1050 | 0.1050 | 58,500 | -0.01(-4.55%) |
Mar 27, 2017 | 0.1000 | 0.1200 | 0.1000 | 0.1100 | 215,800 | +0.01(+15.79%) |
Mar 24, 2017 | 0.0950 | 0.1100 | 0.0900 | 0.0950 | 150,500 | -0.01(-5.00%) |
Mar 23, 2017 | 0.1000 | 0.1050 | 0.0800 | 0.1000 | 199,000 | -0.00(-4.76%) |
Mar 22, 2017 | 0.1300 | 0.1300 | 0.0950 | 0.1050 | 573,445 | -0.03(-22.22%) |
Mar 21, 2017 | 0.0600 | 0.1450 | 0.0600 | 0.1350 | 2,138,290 | +0.07(+107.69%) |
Mar 20, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 13,000 | +0.00(+0.00%) |
Mar 17, 2017 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 29,000 | +0.01(+18.18%) |
Mar 16, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 | +0.00(+10.00%) |
Mar 10, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Mar 09, 2017 | 0.0550 | 0.0650 | 0.0450 | 0.0600 | 95,300 | +0.00(+9.09%) |
Mar 08, 2017 | 0.0600 | 0.0600 | 0.0450 | 0.0550 | 155,000 | -0.00(-8.33%) |
Mar 07, 2017 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 278,000 | -0.01(-7.69%) |
Mar 01, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Feb 28, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | -0.01(-7.69%) |
Feb 27, 2017 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 53,000 | -0.01(-7.14%) |
Feb 24, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 | +0.01(+7.69%) |
Feb 23, 2017 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 16,000 | -0.01(-7.14%) |
Feb 21, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Feb 17, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 102,000 | +0.00(+0.00%) |
Feb 15, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 | -0.00(-6.67%) |
Feb 14, 2017 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 159,000 | +0.01(+15.38%) |
Feb 13, 2017 | 0.0850 | 0.0850 | 0.0650 | 0.0650 | 69,000 | -0.02(-23.53%) |
Feb 10, 2017 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 84,000 | +0.01(+6.25%) |
Feb 09, 2017 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 39,500 | +0.00(+0.00%) |
Feb 08, 2017 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 64,000 | +0.01(+14.29%) |
Feb 07, 2017 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 233,000 | -0.01(-17.65%) |
Feb 06, 2017 | 0.1000 | 0.1000 | 0.0850 | 0.0850 | 194,000 | -0.01(-15.00%) |
Feb 03, 2017 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | 1,613,725 | -0.07(-41.18%) |