Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 3,300 | +0.01(+5.50%) |
Apr 25, 2017 | 0.2370 | 0.2370 | 0.2370 | 0 | +0.01(+3.03%) | |
Apr 24, 2017 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,500 | -0.07(-23.33%) |
Apr 21, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 180 | +0.08(+36.36%) |
Apr 18, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Apr 13, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.06(-20.86%) | |
Apr 10, 2017 | 0.2780 | 0.2780 | 0.2780 | 0 | -0.00(-0.71%) | |
Apr 07, 2017 | 0.2760 | 0.2800 | 0.2760 | 0.2800 | 8,000 | +0.06(+27.27%) |
Apr 06, 2017 | 0.2101 | 0.2200 | 0.2101 | 0.2200 | 1,400 | -0.08(-27.87%) |
Apr 05, 2017 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 3,000 | +0.04(+14.22%) |
Apr 04, 2017 | 0.2100 | 0.2670 | 0.2100 | 0.2670 | 1,124 | +0.06(+27.16%) |
Mar 28, 2017 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.10(-32.04%) | |
Mar 27, 2017 | 0.2990 | 0.3090 | 0.2990 | 0.3090 | 12,153 | +0.01(+3.34%) |
Mar 24, 2017 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 6,200 | +0.00(+0.00%) |
Mar 23, 2017 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 3,473 | +0.00(+0.00%) |
Mar 22, 2017 | 0.2675 | 0.2990 | 0.2675 | 0.2990 | 3,523 | +0.05(+19.60%) |
Mar 20, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.01(-3.85%) | |
Mar 16, 2017 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.01(+3.96%) | |
Mar 15, 2017 | 0.2501 | 0.2501 | 0.2501 | 0.2501 | 667 | +0.00(+0.00%) |
Mar 14, 2017 | 0.2510 | 0.2510 | 0.2500 | 0.2501 | 4,922 | -0.01(-3.81%) |
Mar 08, 2017 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.02(+8.33%) | |
Mar 07, 2017 | 0.2400 | 0.2657 | 0.2400 | 0.2400 | 16,862 | +0.00(+0.00%) |
Mar 03, 2017 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Mar 02, 2017 | 0.2239 | 0.2400 | 0.2120 | 0.2400 | 30,200 | +0.00(+0.00%) |
Mar 01, 2017 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,300 | +0.01(+4.35%) |
Feb 27, 2017 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
Feb 24, 2017 | 0.2175 | 0.2300 | 0.2175 | 0.2300 | 3,000 | +0.06(+35.29%) |
Feb 23, 2017 | 0.1700 | 0.1700 | 0.1620 | 0.1700 | 87,690 | -0.03(-15.00%) |
Feb 22, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 19,800 | +0.00(+0.00%) |
Feb 21, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 6,150 | +0.05(+33.33%) |
Feb 17, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.07(-31.85%) | |
Feb 16, 2017 | 0.2201 | 0.2385 | 0.2200 | 0.2201 | 19,498 | +0.00(+0.05%) |
Feb 15, 2017 | 0.2000 | 0.2230 | 0.2000 | 0.2200 | 25,473 | +0.05(+29.34%) |
Feb 14, 2017 | 0.1701 | 0.1701 | 0.1701 | 0.1701 | 1,500 | -0.03(-14.95%) |
Feb 13, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,500 | +0.03(+14.29%) |
Feb 10, 2017 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 300 | -0.03(-12.50%) |
Feb 09, 2017 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 10,414 | +0.02(+11.11%) |
Feb 07, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+3.85%) | |
Feb 06, 2017 | 0.3488 | 0.3488 | 0.1510 | 0.1733 | 4,353 | +0.03(+17.04%) |
Feb 03, 2017 | 0.1800 | 0.1800 | 0.1481 | 0.1481 | 6,800 | -0.08(-35.61%) |
Feb 02, 2017 | 0.2500 | 0.2500 | 0.1800 | 0.2300 | 2,609 | -0.02(-8.00%) |
Feb 01, 2017 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 49,850 | +0.07(+37.36%) |
Jan 31, 2017 | 0.1800 | 0.1820 | 0.1800 | 0.1820 | 9,589 | +0.00(+1.11%) |
Jan 30, 2017 | 0.1760 | 0.1800 | 0.1760 | 0.1800 | 55,348 | +0.00(+0.00%) |
Jan 27, 2017 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,452 | +0.01(+5.88%) |
Jan 26, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 4,500 | +0.00(+0.00%) |
Jan 24, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-5.56%) | |
Jan 23, 2017 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | 7,335 | +0.04(+24.14%) |
Jan 20, 2017 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 52,822 | -0.00(-0.07%) |
Jan 19, 2017 | 0.1500 | 0.1500 | 0.1451 | 0.1451 | 3,990 | -0.00(-3.27%) |
Jan 18, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 13,676 | +0.01(+8.30%) |
Jan 17, 2017 | 0.2000 | 0.2000 | 0.1385 | 0.1385 | 93,380 | -0.06(-30.75%) |
Jan 13, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Jan 11, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Jan 10, 2017 | 0.2001 | 0.2400 | 0.1999 | 0.2000 | 26,258 | -0.04(-16.15%) |
Jan 09, 2017 | 0.2500 | 0.2500 | 0.2385 | 0.2385 | 5,683 | -0.00(-0.62%) |
Jan 06, 2017 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,800 | +0.00(+0.00%) |
Jan 03, 2017 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.04(+20.00%) | |
Dec 30, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.04(-18.37%) | |
Dec 29, 2016 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 10,300 | -0.01(-2.00%) |
Dec 27, 2016 | 0.2500 | 0.2500 | 0.2500 | 3,600 | +0.00(+0.00%) | |
Dec 23, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.00(-0.08%) | |
Dec 22, 2016 | 0.2501 | 0.2502 | 0.2501 | 0.2502 | 4,400 | +0.00(+0.08%) |
Dec 21, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 8,229 | +0.01(+3.73%) |
Dec 20, 2016 | 0.2410 | 0.2800 | 0.2400 | 0.2410 | 31,325 | -0.03(-10.74%) |
Dec 19, 2016 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,500 | +0.02(+5.88%) |
Dec 16, 2016 | 0.2800 | 0.3000 | 0.2550 | 0.2550 | 20,300 | -0.03(-8.93%) |
Dec 15, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,200 | +0.04(+15.46%) |
Dec 14, 2016 | 0.2201 | 0.2425 | 0.2201 | 0.2425 | 4,000 | +0.04(+21.19%) |
Dec 13, 2016 | 0.3000 | 0.3000 | 0.2000 | 0.2001 | 16,000 | -0.12(-37.47%) |
Dec 12, 2016 | 0.4000 | 0.4000 | 0.2246 | 0.3200 | 14,239 | -0.03(-8.60%) |
Dec 09, 2016 | 0.3100 | 0.3850 | 0.3100 | 0.3501 | 38,295 | +0.04(+12.94%) |
Dec 08, 2016 | 0.3025 | 0.3100 | 0.3000 | 0.3100 | 13,354 | -0.02(-6.06%) |
Dec 07, 2016 | 0.3250 | 0.3300 | 0.2901 | 0.3300 | 17,243 | +0.00(+0.00%) |
Dec 06, 2016 | 0.2700 | 0.3300 | 0.2300 | 0.3300 | 41,453 | +0.06(+22.22%) |
Dec 05, 2016 | 0.2300 | 0.3100 | 0.2000 | 0.2700 | 83,522 | +0.07(+35.00%) |
Dec 02, 2016 | 0.1300 | 0.2100 | 0.1300 | 0.2000 | 31,150 | +0.05(+33.33%) |
Dec 01, 2016 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 6,445 | -0.01(-6.25%) |
Nov 29, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+6.67%) | |
Nov 28, 2016 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,955 | +0.01(+7.14%) |
Nov 25, 2016 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 7,200 | +0.00(+0.00%) |
Nov 23, 2016 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-6.67%) | |
Nov 22, 2016 | 0.1300 | 0.1500 | 0.0801 | 0.1500 | 48,802 | +0.01(+7.14%) |
Nov 21, 2016 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 3,333 | -0.01(-6.67%) |
Nov 17, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.03(+27.12%) | |
Nov 16, 2016 | 0.1180 | 0.1180 | 0.1180 | 0 | +0.01(+7.27%) | |
Nov 15, 2016 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 11,100 | +0.00(+0.00%) |
Nov 14, 2016 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 17,050 | -0.01(-8.33%) |
Nov 11, 2016 | 0.0969 | 0.1200 | 0.0969 | 0.1200 | 16,000 | +0.00(+0.00%) |
Nov 10, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 8,000 | +0.06(+100.00%) |
Nov 09, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 600 | +0.01(+20.00%) |
Nov 08, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 | -0.07(-60.00%) |
Nov 03, 2016 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+4.17%) | |
Nov 02, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 5,000 | -0.01(-4.00%) |
Nov 01, 2016 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 6,688 | +0.00(+0.00%) |
Oct 24, 2016 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-9.42%) | |
Oct 17, 2016 | 0.1380 | 0.1380 | 0.1380 | 0 | +0.04(+38.00%) | |
Oct 11, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Oct 10, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | +0.02(+25.00%) |
Oct 07, 2016 | 0.0900 | 0.0900 | 0.0777 | 0.0800 | 20,242 | +0.03(+60.00%) |
Oct 04, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Oct 03, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
Sep 22, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.02(-28.57%) | |
Sep 19, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Sep 16, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 23,093 | +0.00(+0.00%) |
Sep 15, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 31,956 | +0.01(+7.69%) |
Sep 12, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Sep 07, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Aug 31, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-15.58%) | |
Aug 30, 2016 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 2,000 | -0.00(-1.28%) |
Aug 26, 2016 | 0.0780 | 0.0780 | 0.0780 | 0 | -0.02(-17.58%) | |
Aug 23, 2016 | 0.0946 | 0.0946 | 0.0946 | 0 | +0.02(+22.91%) | |
Aug 17, 2016 | 0.0770 | 0.0770 | 0.0770 | 0 | +0.02(+28.33%) | |
Aug 08, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.06(-50.00%) | |
Aug 05, 2016 | 0.0950 | 0.1200 | 0.0950 | 0.1200 | 18,050 | +0.00(+4.35%) |
Aug 04, 2016 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 7,133 | -0.00(-4.17%) |
Aug 02, 2016 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Aug 01, 2016 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 20,150 | -0.02(-14.29%) |
Jul 29, 2016 | 0.1100 | 0.1500 | 0.1100 | 0.1400 | 205,400 | +0.04(+42.86%) |
Jul 28, 2016 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 950 | +0.02(+22.50%) |
Jul 27, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | -0.03(-27.27%) |
Jul 25, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Jul 21, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.08(+266.67%) | |
Jul 19, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.09(-74.98%) | |
Jul 15, 2016 | 0.1199 | 0.1199 | 0.1199 | 0 | +0.08(+199.75%) | |
Jul 14, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,800 | +0.00(+0.00%) |
Jul 13, 2016 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 176,800 | -0.01(-20.00%) |
Jul 12, 2016 | 0.0500 | 0.0598 | 0.0500 | 0.0500 | 71,414 | +0.00(+0.00%) |
Jul 11, 2016 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 5,000 | -0.02(-28.57%) |
Jul 07, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.03(+74.56%) | |
Jul 05, 2016 | 0.0505 | 0.0700 | 0.0400 | 0.0401 | 26,800 | -0.03(-41.03%) |
Jun 23, 2016 | 0.0680 | 0.0680 | 0.0680 | 0 | -0.00(-2.86%) | |
Jun 17, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jun 16, 2016 | 0.1000 | 0.1000 | 0.0654 | 0.0700 | 75,450 | -0.03(-30.00%) |
Jun 15, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 14,686 | -0.04(-28.57%) |
Jun 07, 2016 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.03(+27.27%) | |
Jun 06, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 13,000 | +0.01(+10.00%) |
Jun 03, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,000 | -0.02(-16.67%) |
Jun 02, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,600 | +0.04(+50.00%) |
Jun 01, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 150 | -0.04(-33.33%) |
May 26, 2016 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.03(+37.14%) | |
May 19, 2016 | 0.0875 | 0.0875 | 0.0875 | 0 | -0.01(-6.25%) | |
May 18, 2016 | 0.1000 | 0.1000 | 0.0933 | 0.0933 | 6,000 | -0.01(-7.59%) |
May 11, 2016 | 0.1010 | 0.1010 | 0.1010 | 0 | +0.00(+0.00%) | |
May 10, 2016 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 300 | +0.00(+0.00%) |
May 03, 2016 | 0.1010 | 0.1010 | 0.1010 | 0 | -0.01(-12.55%) |