Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.100 | 2.119 | 1.310 | 1.780 | 909,943 | -0.14(-7.29%) |
Jan 30, 2017 | 1.518 | 2.098 | 1.404 | 1.920 | 709,053 | +0.58(+42.88%) |
Jan 27, 2017 | 0.9652 | 1.388 | 0.8961 | 1.344 | 239,804 | +0.38(+39.15%) |
Jan 26, 2017 | 1.049 | 1.049 | 0.9034 | 0.9657 | 164,634 | +0.01(+0.73%) |
Jan 25, 2017 | 0.8208 | 1.030 | 0.7580 | 0.9587 | 413,720 | +0.22(+29.17%) |
Jan 24, 2017 | 0.6857 | 0.7575 | 0.6500 | 0.7422 | 311,025 | +0.12(+19.32%) |
Jan 23, 2017 | 0.5519 | 0.6300 | 0.5519 | 0.6220 | 170,048 | +0.08(+15.40%) |
Jan 20, 2017 | 0.5372 | 0.5454 | 0.5318 | 0.5390 | 5,550 | -0.01(-1.26%) |
Jan 19, 2017 | 0.5600 | 0.5600 | 0.5000 | 0.5459 | 55,300 | -0.00(-0.40%) |
Jan 18, 2017 | 0.5600 | 0.5700 | 0.5090 | 0.5481 | 175,767 | +0.01(+2.68%) |
Jan 17, 2017 | 0.5290 | 0.5500 | 0.5252 | 0.5338 | 35,565 | +0.10(+24.14%) |
Jan 13, 2017 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.08(-15.69%) | |
Jan 12, 2017 | 0.5530 | 0.5693 | 0.5066 | 0.5100 | 64,700 | -0.04(-7.44%) |
Jan 11, 2017 | 0.5709 | 0.5709 | 0.5510 | 0.5510 | 6,990 | -0.01(-0.95%) |
Jan 10, 2017 | 0.5625 | 0.5625 | 0.5400 | 0.5563 | 67,736 | +0.02(+2.96%) |
Jan 09, 2017 | 0.5322 | 0.6080 | 0.5300 | 0.5403 | 119,545 | +0.01(+1.14%) |
Jan 06, 2017 | 0.5765 | 0.6040 | 0.5342 | 0.5342 | 216,036 | -0.07(-11.25%) |
Jan 05, 2017 | 0.5769 | 0.6039 | 0.5481 | 0.6019 | 168,586 | +0.04(+7.23%) |
Jan 04, 2017 | 0.5449 | 0.6500 | 0.4999 | 0.5613 | 272,643 | +0.09(+19.15%) |
Jan 03, 2017 | 0.5017 | 0.5018 | 0.4450 | 0.4711 | 159,491 | +0.11(+30.86%) |
Dec 30, 2016 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.01(+2.65%) | |
Dec 29, 2016 | 0.3461 | 0.3574 | 0.3461 | 0.3507 | 20,000 | +0.04(+13.13%) |
Dec 28, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 500 | -0.02(-5.20%) |
Dec 27, 2016 | 0.3144 | 0.3270 | 0.3088 | 0.3270 | 11,597 | +0.04(+12.76%) |
Dec 23, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.02(-6.45%) | |
Dec 22, 2016 | 0.3042 | 0.3142 | 0.3042 | 0.3100 | 148,500 | +0.00(+1.61%) |
Dec 21, 2016 | 0.3065 | 0.3160 | 0.3051 | 0.3051 | 55,840 | -0.00(-1.58%) |
Dec 20, 2016 | 0.3148 | 0.3200 | 0.3070 | 0.3100 | 37,600 | -0.01(-3.70%) |
Dec 19, 2016 | 0.3009 | 0.3270 | 0.3009 | 0.3219 | 55,700 | +0.01(+2.84%) |
Dec 16, 2016 | 0.3160 | 0.3160 | 0.3080 | 0.3130 | 24,300 | -0.01(-2.00%) |
Dec 15, 2016 | 0.3159 | 0.3200 | 0.2990 | 0.3194 | 29,057 | -0.01(-2.02%) |
Dec 14, 2016 | 0.3382 | 0.3400 | 0.3241 | 0.3260 | 19,925 | +0.02(+5.88%) |
Dec 13, 2016 | 0.3145 | 0.3395 | 0.3079 | 0.3079 | 36,910 | -0.01(-1.94%) |
Dec 12, 2016 | 0.2950 | 0.3198 | 0.2950 | 0.3140 | 54,775 | +0.03(+12.14%) |
Dec 09, 2016 | 0.2810 | 0.2850 | 0.2702 | 0.2800 | 31,200 | -0.00(-0.25%) |
Dec 08, 2016 | 0.2904 | 0.2970 | 0.2779 | 0.2807 | 45,335 | +0.03(+13.19%) |
Dec 07, 2016 | 0.2890 | 0.2890 | 0.2480 | 0.2480 | 6,355 | -0.04(-14.81%) |
Dec 06, 2016 | 0.2895 | 0.2911 | 0.2492 | 0.2911 | 43,808 | -0.00(-0.99%) |
Dec 05, 2016 | 0.3039 | 0.3039 | 0.2905 | 0.2940 | 33,780 | +0.01(+4.00%) |
Dec 02, 2016 | 0.3410 | 0.3500 | 0.2540 | 0.2827 | 109,550 | -0.07(-19.23%) |
Dec 01, 2016 | 0.3385 | 0.4000 | 0.3385 | 0.3500 | 215,546 | +0.02(+6.06%) |
Nov 30, 2016 | 0.2788 | 0.5000 | 0.2498 | 0.3300 | 320,671 | +0.10(+41.63%) |
Nov 29, 2016 | 0.2200 | 0.5000 | 0.2185 | 0.2330 | 100,471 | +0.02(+8.62%) |
Nov 28, 2016 | 0.2032 | 0.2165 | 0.2032 | 0.2145 | 5,600 | +0.01(+2.93%) |
Nov 25, 2016 | 0.2100 | 0.2280 | 0.1983 | 0.2084 | 248,690 | +0.01(+4.57%) |
Nov 23, 2016 | 0.1993 | 0.1993 | 0.1993 | 0 | +0.01(+5.51%) | |
Nov 22, 2016 | 0.1770 | 0.2280 | 0.1730 | 0.1889 | 139,834 | +0.01(+8.31%) |
Nov 21, 2016 | 0.1702 | 0.1760 | 0.1650 | 0.1744 | 40,750 | +0.00(+0.06%) |
Nov 18, 2016 | 0.1732 | 0.1780 | 0.1732 | 0.1743 | 21,825 | -0.00(-1.47%) |
Nov 17, 2016 | 0.1844 | 0.1844 | 0.1769 | 0.1769 | 29,000 | +0.00(+0.11%) |
Nov 16, 2016 | 0.1950 | 0.2039 | 0.1767 | 0.1767 | 43,700 | -0.00(-1.89%) |
Nov 15, 2016 | 0.1650 | 0.2182 | 0.1650 | 0.1801 | 163,525 | +0.03(+20.07%) |
Nov 14, 2016 | 0.1457 | 0.1800 | 0.1457 | 0.1500 | 152,400 | +0.01(+7.45%) |
Nov 11, 2016 | 0.1280 | 0.1410 | 0.1276 | 0.1396 | 58,800 | +0.00(+3.41%) |
Nov 10, 2016 | 0.1130 | 0.1400 | 0.1100 | 0.1350 | 209,999 | +0.02(+14.99%) |
Nov 04, 2016 | 0.1174 | 0.1174 | 0.1174 | 0 | -0.01(-8.50%) |