Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.1690 | 0.1690 | 0.1500 | 0.1500 | 2,800 | +0.00(+0.33%) |
Jul 27, 2017 | 0.1495 | 0.1495 | 0.1495 | 0 | +0.03(+21.64%) | |
Jul 26, 2017 | 0.1550 | 0.1932 | 0.1229 | 0.1229 | 71,995 | -0.03(-19.14%) |
Jul 25, 2017 | 0.1745 | 0.1745 | 0.1200 | 0.1520 | 44,826 | -0.03(-14.44%) |
Jul 24, 2017 | 0.1340 | 0.1900 | 0.1340 | 0.1776 | 9,616 | +0.02(+10.31%) |
Jul 20, 2017 | 0.1610 | 0.1610 | 0.1610 | 0 | +0.00(+1.99%) | |
Jul 19, 2017 | 0.1633 | 0.1770 | 0.1345 | 0.1579 | 10,000 | -0.02(-11.29%) |
Jul 18, 2017 | 0.1585 | 0.1780 | 0.1419 | 0.1780 | 1,300 | +0.00(+2.66%) |
Jul 17, 2017 | 0.1345 | 0.1734 | 0.1345 | 0.1734 | 1,000 | -0.01(-3.62%) |
Jul 14, 2017 | 0.1603 | 0.1799 | 0.1603 | 0.1799 | 325 | -0.00(-0.06%) |
Jul 13, 2017 | 0.1844 | 0.1858 | 0.1480 | 0.1800 | 13,700 | -0.00(-1.26%) |
Jul 12, 2017 | 0.1900 | 0.1900 | 0.1761 | 0.1823 | 15,935 | +0.02(+13.94%) |
Jul 11, 2017 | 0.1840 | 0.1885 | 0.1310 | 0.1600 | 28,993 | -0.03(-14.89%) |
Jul 10, 2017 | 0.1900 | 0.1900 | 0.1880 | 0.1880 | 5,207 | -0.01(-5.05%) |
Jul 07, 2017 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | 320 | +0.01(+4.21%) |
Jul 06, 2017 | 0.1990 | 0.2000 | 0.1880 | 0.1900 | 21,536 | -0.01(-4.04%) |
Jul 05, 2017 | 0.2000 | 0.2000 | 0.1979 | 0.1980 | 2,790 | +0.00(+0.00%) |
Jul 03, 2017 | 0.1916 | 0.1980 | 0.1700 | 0.1980 | 11,940 | -0.01(-4.35%) |
Jun 30, 2017 | 0.1710 | 0.2070 | 0.1710 | 0.2070 | 1,702 | -0.01(-5.05%) |
Jun 29, 2017 | 0.2154 | 0.2200 | 0.1705 | 0.2180 | 25,503 | -0.00(-0.91%) |
Jun 28, 2017 | 0.2190 | 0.2200 | 0.2000 | 0.2200 | 65,675 | +0.02(+11.11%) |
Jun 27, 2017 | 0.2200 | 0.2630 | 0.1700 | 0.1980 | 30,833 | -0.05(-20.48%) |
Jun 26, 2017 | 0.2700 | 0.2700 | 0.2200 | 0.2490 | 24,600 | -0.02(-7.78%) |
Jun 23, 2017 | 0.3000 | 0.3013 | 0.2600 | 0.2700 | 35,682 | -0.04(-12.90%) |
Jun 22, 2017 | 0.3000 | 0.3360 | 0.3000 | 0.3100 | 25,927 | -0.03(-7.74%) |
Jun 21, 2017 | 0.3019 | 0.3360 | 0.3000 | 0.3360 | 735 | +0.00(+0.00%) |
Jun 20, 2017 | 0.3400 | 0.3400 | 0.3120 | 0.3360 | 8,390 | -0.01(-2.61%) |
Jun 19, 2017 | 0.3400 | 0.3500 | 0.3300 | 0.3450 | 67,160 | +0.00(+1.47%) |
Jun 16, 2017 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 16,193 | +0.01(+2.78%) |
Jun 15, 2017 | 0.3200 | 0.3400 | 0.3000 | 0.3308 | 5,110 | +0.00(+0.24%) |
Jun 14, 2017 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | 10,880 | -0.01(-2.94%) |
Jun 13, 2017 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 653 | +0.01(+2.60%) |
Jun 12, 2017 | 0.3400 | 0.3400 | 0.3200 | 0.3314 | 13,159 | -0.01(-2.54%) |
Jun 09, 2017 | 0.3400 | 0.3400 | 0.2900 | 0.3400 | 15,364 | +0.00(+0.00%) |
Jun 08, 2017 | 0.2900 | 0.3400 | 0.2561 | 0.3400 | 4,470 | +0.05(+17.24%) |
Jun 07, 2017 | 0.3174 | 0.3200 | 0.2875 | 0.2900 | 18,125 | -0.03(-10.26%) |
Jun 06, 2017 | 0.3232 | 0.3232 | 0.2668 | 0.3232 | 1,235 | +0.01(+3.74%) |
Jun 05, 2017 | 0.3000 | 0.3400 | 0.3000 | 0.3115 | 26,615 | +0.01(+3.84%) |
Jun 02, 2017 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 20,720 | -0.05(-14.29%) |
Jun 01, 2017 | 0.3269 | 0.3500 | 0.3100 | 0.3500 | 54,960 | +0.02(+7.07%) |
May 31, 2017 | 0.3110 | 0.3269 | 0.2950 | 0.3269 | 14,605 | +0.00(+0.01%) |
May 30, 2017 | 0.3423 | 0.3423 | 0.2946 | 0.3269 | 36,056 | -0.02(-5.23%) |
May 26, 2017 | 0.3700 | 0.3700 | 0.2900 | 0.3449 | 48,529 | -0.03(-6.78%) |
May 25, 2017 | 0.2954 | 0.3900 | 0.2800 | 0.3700 | 88,177 | +0.08(+27.59%) |
May 24, 2017 | 0.2950 | 0.3065 | 0.2900 | 0.2900 | 14,515 | -0.01(-1.69%) |
May 23, 2017 | 0.3200 | 0.3200 | 0.2950 | 0.2950 | 41,822 | -0.03(-7.81%) |
May 22, 2017 | 0.2800 | 0.3400 | 0.2800 | 0.3200 | 20,402 | -0.01(-3.03%) |
May 19, 2017 | 0.3500 | 0.3500 | 0.2600 | 0.3300 | 72,530 | +0.00(+0.00%) |
May 18, 2017 | 0.3400 | 0.3800 | 0.3200 | 0.3300 | 170,102 | +0.00(+0.00%) |
May 17, 2017 | 0.2900 | 0.3700 | 0.2800 | 0.3300 | 260,094 | +0.08(+34.42%) |
May 16, 2017 | 0.2000 | 0.2455 | 0.2000 | 0.2455 | 17,415 | +0.02(+9.11%) |
May 15, 2017 | 0.2400 | 0.2500 | 0.2000 | 0.2250 | 32,968 | -0.04(-13.46%) |
May 12, 2017 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | 41,757 | +0.01(+4.00%) |
May 11, 2017 | 0.3100 | 0.3500 | 0.2500 | 0.2500 | 58,777 | -0.05(-16.67%) |
May 10, 2017 | 0.3400 | 0.3400 | 0.2030 | 0.3000 | 28,770 | -0.00(-1.32%) |
May 09, 2017 | 0.2800 | 0.3700 | 0.2800 | 0.3040 | 66,508 | -0.07(-17.84%) |
May 08, 2017 | 0.2500 | 0.3700 | 0.2500 | 0.3700 | 237,969 | +0.14(+60.87%) |
May 05, 2017 | 0.2300 | 0.2300 | 0.2100 | 0.2300 | 24,329 | +0.02(+9.52%) |
May 04, 2017 | 0.1700 | 0.2500 | 0.1700 | 0.2100 | 137,761 | +0.04(+23.53%) |
May 03, 2017 | 0.2050 | 0.2100 | 0.1700 | 0.1700 | 15,970 | -0.03(-15.34%) |
May 02, 2017 | 0.1825 | 0.2800 | 0.1500 | 0.2008 | 148,176 | +0.04(+21.38%) |
May 01, 2017 | 0.1700 | 0.1830 | 0.1300 | 0.1654 | 53,268 | -0.00(-1.53%) |
Apr 20, 2017 | 0.1680 | 0.1680 | 0.1680 | 0 | +0.01(+6.33%) | |
Apr 07, 2017 | 0.1580 | 0.1580 | 0.1580 | 0 | -0.02(-9.20%) | |
Apr 03, 2017 | 0.1740 | 0.1740 | 0.1740 | 0 | -0.01(-3.33%) | |
Mar 14, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.02(-10.00%) | |
Mar 07, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.95%) | |
Feb 21, 2017 | 0.1981 | 0.1981 | 0.1981 | 0 | -0.00(-1.44%) | |
Feb 17, 2017 | 0.2010 | 0.2010 | 0.2010 | 0 | -0.01(-6.47%) | |
Feb 16, 2017 | 0.0900 | 0.2149 | 0.0900 | 0.2149 | 3,500 | -0.01(-2.32%) |
Feb 14, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-2.22%) | |
Feb 07, 2017 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.08(+60.71%) | |
Feb 06, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 6,960 | +0.01(+4.47%) |
Feb 03, 2017 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 5,000 | -0.01(-4.28%) |
Feb 02, 2017 | 0.1399 | 0.1400 | 0.1399 | 0.1400 | 14,000 | +0.00(+0.07%) |
Feb 01, 2017 | 0.1105 | 0.1399 | 0.1100 | 0.1399 | 32,450 | -0.03(-19.13%) |
Jan 31, 2017 | 0.0801 | 0.1730 | 0.0801 | 0.1730 | 9,250 | -0.01(-3.89%) |
Jan 27, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.08(+80.00%) | |
Jan 26, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | -0.05(-33.33%) |
Jan 25, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 | +0.00(+0.00%) |
Jan 23, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.03(-16.67%) | |
Jan 18, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Jan 13, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Jan 11, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Jan 09, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Jan 06, 2017 | 0.1071 | 0.1800 | 0.1000 | 0.1800 | 2,000 | +0.04(+30.18%) |
Jan 04, 2017 | 0.1383 | 0.1383 | 0.1383 | 0 | -0.01(-7.82%) | |
Jan 03, 2017 | 0.1100 | 0.2200 | 0.0990 | 0.1500 | 20,500 | -0.05(-24.62%) |
Dec 30, 2016 | 0.1990 | 0.1990 | 0.1990 | 0 | -0.05(-20.40%) | |
Dec 28, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+11.11%) | |
Dec 27, 2016 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 6,000 | +0.00(+0.00%) |
Dec 21, 2016 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.02(+12.50%) | |
Dec 20, 2016 | 0.1972 | 0.2000 | 0.1972 | 0.2000 | 5,475 | -0.05(-20.00%) |
Dec 19, 2016 | 0.3000 | 0.3000 | 0.1950 | 0.2500 | 14,255 | +0.04(+19.05%) |
Dec 16, 2016 | 0.3000 | 0.3000 | 0.1950 | 0.2100 | 15,700 | -0.09(-30.00%) |
Dec 14, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.05(+20.00%) | |
Dec 13, 2016 | 0.2100 | 0.2500 | 0.2100 | 0.2500 | 7,655 | +0.04(+19.05%) |
Dec 12, 2016 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 3,800 | -0.07(-25.00%) |
Dec 09, 2016 | 0.2900 | 0.2900 | 0.2420 | 0.2800 | 13,105 | +0.00(+0.00%) |
Dec 08, 2016 | 0.2610 | 0.3700 | 0.2610 | 0.2800 | 14,200 | -0.08(-22.20%) |
Dec 07, 2016 | 0.3850 | 0.3850 | 0.2600 | 0.3599 | 9,780 | -0.04(-10.00%) |
Dec 06, 2016 | 0.4600 | 0.4600 | 0.3400 | 0.3999 | 16,100 | -0.06(-13.05%) |
Dec 05, 2016 | 0.4200 | 0.5000 | 0.3500 | 0.4599 | 48,980 | +0.02(+5.72%) |
Dec 02, 2016 | 0.4200 | 0.4900 | 0.3600 | 0.4350 | 105,357 | +0.14(+45.00%) |
Dec 01, 2016 | 0.4300 | 0.4300 | 0.2500 | 0.3000 | 10,000 | +0.00(+0.00%) |
Nov 30, 2016 | 0.3200 | 0.4200 | 0.3000 | 0.3000 | 35,500 | -0.13(-30.23%) |
Nov 29, 2016 | 0.4100 | 0.4325 | 0.3211 | 0.4300 | 27,000 | +0.01(+2.38%) |
Nov 28, 2016 | 0.4200 | 0.4200 | 0.3945 | 0.4200 | 13,251 | +0.01(+3.69%) |
Nov 25, 2016 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | 500 | +0.02(+3.95%) |
Nov 23, 2016 | 0.3896 | 0.3896 | 0.3896 | 0 | -0.04(-8.32%) | |
Nov 22, 2016 | 0.3500 | 0.4250 | 0.3300 | 0.4250 | 69,461 | +0.08(+21.43%) |
Nov 21, 2016 | 0.3200 | 0.4200 | 0.3100 | 0.3500 | 66,831 | +0.05(+16.67%) |
Nov 17, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.01(+3.45%) | |
Nov 11, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.03(+13.73%) | |
Nov 03, 2016 | 0.2550 | 0.2550 | 0.2550 | 0 | -0.01(-5.43%) | |
Nov 02, 2016 | 0.2800 | 0.2800 | 0.2697 | 0.2697 | 3,180 | -0.01(-3.70%) |
Nov 01, 2016 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 4,000 | +0.03(+12.00%) |
Oct 31, 2016 | 0.2300 | 0.2700 | 0.2000 | 0.2500 | 21,500 | +0.02(+8.70%) |
Oct 28, 2016 | 0.2000 | 0.2800 | 0.1600 | 0.2300 | 23,750 | +0.03(+15.00%) |
Oct 27, 2016 | 0.2000 | 0.2000 | 0.1600 | 0.2000 | 27,300 | +0.00(+1.52%) |
Oct 26, 2016 | 0.1800 | 0.1970 | 0.1800 | 0.1970 | 15,500 | +0.05(+31.33%) |
Oct 25, 2016 | 0.1115 | 0.1500 | 0.0999 | 0.1500 | 32,800 | +0.04(+40.19%) |
Oct 24, 2016 | 0.1000 | 0.1200 | 0.0970 | 0.1070 | 55,000 | +0.01(+7.00%) |
Oct 20, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Oct 19, 2016 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 21,000 | +0.01(+11.11%) |
Oct 18, 2016 | 0.1300 | 0.1300 | 0.0900 | 0.0900 | 20,000 | -0.02(-18.18%) |
Oct 17, 2016 | 0.1200 | 0.1500 | 0.1100 | 0.1100 | 15,500 | -0.01(-8.33%) |
Oct 14, 2016 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 6,000 | +0.00(+0.00%) |
Oct 13, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 5,000 | -0.02(-14.29%) |
Oct 12, 2016 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 5,000 | -0.02(-12.50%) |
Oct 11, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,000 | -0.03(-15.79%) |
Oct 03, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) |
Sep 19, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | |
Sep 16, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,800 | +0.01(+5.26%) |
Sep 14, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | |
Sep 13, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 514 | +0.00(+0.00%) |
Sep 12, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 | +0.00(+0.05%) |
Sep 01, 2016 | 0.1999 | 0.1999 | 0.1999 | 0 | -0.02(-9.14%) | |
Aug 26, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Aug 25, 2016 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,500 | +0.05(+29.41%) |
Aug 15, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.03(-15.00%) | |
Aug 12, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,500 | -0.01(-4.76%) |
Aug 09, 2016 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.01(+5.00%) | |
Aug 08, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,000 | +0.00(+0.00%) |
Aug 04, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Aug 03, 2016 | 0.1900 | 0.2000 | 0.1400 | 0.2000 | 2,950 | +0.05(+33.33%) |