Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0620 | 0.0620 | 0.0600 | 0.0620 | 14,939 | +0.00(+3.33%) |
Apr 27, 2017 | 0.0600 | 0.0600 | 0.0597 | 0.0600 | 19,882 | +0.00(+0.67%) |
Apr 24, 2017 | 0.0596 | 0.0596 | 0.0596 | 87 | +0.01(+16.86%) | |
Apr 19, 2017 | 0.0510 | 0.0510 | 0.0510 | 36 | -0.00(-7.27%) | |
Apr 18, 2017 | 0.0604 | 0.0604 | 0.0550 | 0.0550 | 22,000 | -0.01(-11.29%) |
Apr 17, 2017 | 0.0604 | 0.0620 | 0.0604 | 0.0620 | 960 | +0.01(+12.73%) |
Apr 12, 2017 | 0.0550 | 0.0550 | 0.0550 | 21 | -0.01(-11.29%) | |
Apr 11, 2017 | 0.0551 | 0.0620 | 0.0551 | 0.0620 | 13,906 | +0.00(+2.67%) |
Apr 10, 2017 | 0.0550 | 0.0604 | 0.0550 | 0.0604 | 20,000 | -0.01(-9.26%) |
Apr 07, 2017 | 0.0550 | 0.0690 | 0.0550 | 0.0665 | 18,715 | -0.00(-3.55%) |
Apr 06, 2017 | 0.0685 | 0.0690 | 0.0647 | 0.0690 | 20,000 | +0.01(+15.00%) |
Apr 05, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,974 | +0.00(+0.00%) |
Apr 04, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,121 | -0.00(-4.91%) |
Apr 03, 2017 | 0.0720 | 0.0720 | 0.0605 | 0.0631 | 20,445 | -0.01(-11.75%) |
Mar 31, 2017 | 0.0600 | 0.0715 | 0.0551 | 0.0715 | 78,783 | +0.02(+30.00%) |
Mar 30, 2017 | 0.0645 | 0.0645 | 0.0550 | 0.0550 | 17,211 | -0.01(-16.39%) |
Mar 29, 2017 | 0.0690 | 0.0690 | 0.0658 | 0.0658 | 1,010 | +0.00(+1.10%) |
Mar 28, 2017 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 384 | -0.00(-0.20%) |
Mar 27, 2017 | 0.0700 | 0.0705 | 0.0633 | 0.0652 | 15,699 | +0.01(+27.84%) |
Mar 24, 2017 | 0.0481 | 0.0740 | 0.0481 | 0.0510 | 72,852 | -0.00(-5.79%) |
Mar 23, 2017 | 0.0660 | 0.0740 | 0.0541 | 0.0541 | 23,800 | -0.01(-18.10%) |
Mar 22, 2017 | 0.0480 | 0.0661 | 0.0480 | 0.0661 | 67,123 | +0.01(+20.18%) |
Mar 21, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,638 | +0.01(+16.53%) |
Mar 20, 2017 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 10,900 | -0.01(-21.33%) |
Mar 17, 2017 | 0.0604 | 0.0750 | 0.0455 | 0.0600 | 208,425 | -0.02(-21.05%) |
Mar 16, 2017 | 0.0550 | 0.0760 | 0.0550 | 0.0760 | 33,205 | +0.00(+0.00%) |
Mar 15, 2017 | 0.0770 | 0.0770 | 0.0500 | 0.0760 | 59,308 | +0.00(+0.00%) |
Mar 14, 2017 | 0.0740 | 0.0770 | 0.0420 | 0.0760 | 246,839 | +0.02(+28.81%) |
Mar 13, 2017 | 0.0540 | 0.0595 | 0.0500 | 0.0590 | 203,035 | +0.00(+9.26%) |
Mar 10, 2017 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 17,000 | +0.00(+0.19%) |
Mar 09, 2017 | 0.0500 | 0.0539 | 0.0500 | 0.0539 | 29,678 | -0.00(-1.82%) |
Mar 08, 2017 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 1,000 | +0.00(+6.40%) |
Mar 07, 2017 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 513 | +0.00(+4.03%) |
Mar 06, 2017 | 0.0483 | 0.0496 | 0.0455 | 0.0496 | 11,605 | +0.00(+2.16%) |
Mar 03, 2017 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 2,000 | +0.00(+6.94%) |
Mar 02, 2017 | 0.0519 | 0.0599 | 0.0377 | 0.0454 | 85,750 | -0.01(-15.61%) |
Mar 01, 2017 | 0.0685 | 0.0740 | 0.0360 | 0.0538 | 71,654 | -0.02(-27.30%) |
Feb 28, 2017 | 0.0750 | 0.0750 | 0.0332 | 0.0740 | 23,592 | -0.00(-1.33%) |
Feb 27, 2017 | 0.0700 | 0.0760 | 0.0500 | 0.0750 | 42,601 | +0.01(+13.38%) |
Feb 24, 2017 | 0.0600 | 0.0800 | 0.0550 | 0.0662 | 292,097 | +0.00(+3.36%) |
Feb 23, 2017 | 0.0620 | 0.0640 | 0.0340 | 0.0640 | 398,348 | +0.00(+3.23%) |
Feb 22, 2017 | 0.0350 | 0.0650 | 0.0340 | 0.0620 | 408,550 | +0.03(+96.08%) |
Feb 21, 2017 | 0.0301 | 0.0320 | 0.0264 | 0.0316 | 152,323 | +0.00(+5.40%) |
Feb 17, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Feb 15, 2017 | 0.0300 | 0.0300 | 0.0300 | 1 | +0.00(+0.00%) | |
Feb 14, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,331 | -0.00(-6.25%) |
Feb 13, 2017 | 0.0330 | 0.0330 | 0.0220 | 0.0320 | 20,279 | +0.01(+60.00%) |
Feb 09, 2017 | 0.0200 | 0.0200 | 0.0200 | 40 | -0.01(-39.39%) | |
Feb 07, 2017 | 0.0330 | 0.0330 | 0.0330 | 0 | -0.00(-5.71%) | |
Feb 06, 2017 | 0.0263 | 0.0350 | 0.0263 | 0.0350 | 78,850 | +0.01(+20.69%) |
Feb 03, 2017 | 0.0190 | 0.0330 | 0.0171 | 0.0290 | 623,034 | -0.00(-2.24%) |
Feb 01, 2017 | 0.0297 | 0.0297 | 0.0297 | 0 | -0.00(-12.75%) | |
Jan 31, 2017 | 0.0350 | 0.0350 | 0.0304 | 0.0340 | 5,260 | +0.00(+13.33%) |
Jan 30, 2017 | 0.0166 | 0.0300 | 0.0166 | 0.0300 | 38,945 | +0.01(+80.72%) |
Jan 27, 2017 | 0.0237 | 0.0300 | 0.0166 | 0.0166 | 147,412 | +0.00(+0.00%) |
Jan 26, 2017 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | 301 | +0.00(+0.00%) |
Jan 25, 2017 | 0.0246 | 0.0246 | 0.0166 | 0.0166 | 62,614 | -0.00(-17.00%) |
Jan 24, 2017 | 0.0240 | 0.0246 | 0.0165 | 0.0200 | 88,878 | -0.00(-15.79%) |
Jan 23, 2017 | 0.0226 | 0.0246 | 0.0226 | 0.0238 | 51,001 | -0.00(-4.23%) |
Jan 20, 2017 | 0.0160 | 0.0248 | 0.0160 | 0.0248 | 42,263 | +0.01(+55.00%) |
Jan 18, 2017 | 0.0160 | 0.0160 | 0.0160 | 67 | -0.01(-34.69%) | |
Jan 12, 2017 | 0.0245 | 0.0245 | 0.0245 | 9 | -0.00(-2.00%) | |
Jan 09, 2017 | 0.0250 | 0.0250 | 0.0250 | 56 | +0.00(+5.04%) | |
Jan 06, 2017 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 5,667 | +0.00(+0.00%) |
Jan 03, 2017 | 0.0238 | 0.0238 | 0.0238 | 0 | +0.00(+5.31%) | |
Dec 30, 2016 | 0.0226 | 0.0226 | 0.0226 | 0 | +0.01(+36.97%) | |
Dec 29, 2016 | 0.0170 | 0.0172 | 0.0165 | 0.0165 | 55,783 | -0.00(-8.33%) |
Dec 27, 2016 | 0.0180 | 0.0180 | 0.0180 | 81 | +0.00(+12.50%) | |
Dec 23, 2016 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.00(-0.62%) | |
Dec 22, 2016 | 0.0465 | 0.0500 | 0.0161 | 0.0161 | 771,550 | -0.02(-50.31%) |
Dec 21, 2016 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 1,534 | -0.00(-0.49%) |
Dec 20, 2016 | 0.0300 | 0.0343 | 0.0270 | 0.0326 | 152,403 | +0.01(+21.04%) |
Dec 19, 2016 | 0.0300 | 0.0300 | 0.0269 | 0.0269 | 54,033 | -0.00(-10.03%) |
Dec 16, 2016 | 0.0279 | 0.0316 | 0.0272 | 0.0299 | 107,426 | +0.00(+16.34%) |
Dec 15, 2016 | 0.0280 | 0.0280 | 0.0257 | 0.0257 | 46,583 | -0.00(-11.07%) |
Dec 14, 2016 | 0.0289 | 0.0289 | 0.0271 | 0.0289 | 17,607 | +0.01(+60.56%) |
Dec 13, 2016 | 0.0280 | 0.0280 | 0.0180 | 0.0180 | 19,762 | -0.01(-30.23%) |
Dec 12, 2016 | 0.0268 | 0.0268 | 0.0258 | 0.0258 | 11,000 | -0.00(-3.73%) |
Dec 09, 2016 | 0.0162 | 0.0268 | 0.0162 | 0.0268 | 14,880 | -0.00(-0.07%) |
Dec 08, 2016 | 0.0299 | 0.0299 | 0.0170 | 0.0268 | 74,000 | -0.00(-10.30%) |
Dec 07, 2016 | 0.0279 | 0.0300 | 0.0279 | 0.0299 | 18,681 | +0.00(+6.79%) |
Dec 06, 2016 | 0.0280 | 0.0280 | 0.0279 | 0.0280 | 438,340 | +0.00(+0.00%) |
Dec 05, 2016 | 0.0259 | 0.0350 | 0.0189 | 0.0280 | 240,137 | +0.00(+16.67%) |
Dec 02, 2016 | 0.0130 | 0.0240 | 0.0130 | 0.0240 | 530,290 | +0.01(+60.00%) |
Dec 01, 2016 | 0.0186 | 0.0210 | 0.0150 | 0.0150 | 50,006 | -0.01(-28.57%) |
Nov 30, 2016 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 4,024 | +0.00(+0.00%) |
Nov 29, 2016 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 18,994 | -0.00(-6.25%) |
Nov 28, 2016 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 1,000 | +0.00(+0.00%) |
Nov 25, 2016 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 4,926 | +0.01(+94.78%) |
Nov 23, 2016 | 0.0115 | 0.0115 | 0.0115 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 0.0157 | 0.0157 | 0.0115 | 0.0115 | 538,834 | -0.01(-39.47%) |
Nov 21, 2016 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 100,499 | -0.00(-5.00%) |
Nov 18, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 37,996 | +0.00(+5.26%) |
Nov 17, 2016 | 0.0225 | 0.0225 | 0.0190 | 0.0190 | 268 | +0.00(+0.30%) |
Nov 16, 2016 | 0.0266 | 0.0266 | 0.0189 | 0.0189 | 9,015 | -0.01(-39.86%) |
Nov 09, 2016 | 0.0315 | 0.0315 | 0.0315 | 2 | -0.00(-1.56%) | |
Nov 08, 2016 | 0.0297 | 0.0320 | 0.0297 | 0.0320 | 4,501 | +0.02(+100.00%) |
Nov 02, 2016 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.01(-36.00%) | |
Nov 01, 2016 | 0.0291 | 0.0330 | 0.0250 | 0.0250 | 131,700 | +0.00(+4.17%) |
Oct 31, 2016 | 0.0240 | 0.0240 | 0.0210 | 0.0240 | 77,010 | +0.00(+0.42%) |
Oct 28, 2016 | 0.0370 | 0.0370 | 0.0239 | 0.0239 | 132,700 | -0.01(-34.94%) |
Oct 27, 2016 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 2,000 | +0.01(+46.35%) |
Oct 26, 2016 | 0.0350 | 0.0440 | 0.0251 | 0.0251 | 66,041 | -0.02(-42.95%) |
Oct 25, 2016 | 0.0470 | 0.0510 | 0.0370 | 0.0440 | 161,630 | +0.01(+14.29%) |
Oct 24, 2016 | 0.0300 | 0.0385 | 0.0300 | 0.0385 | 14,723 | -0.00(-1.28%) |
Oct 21, 2016 | 0.0510 | 0.0510 | 0.0225 | 0.0390 | 61,635 | -0.01(-18.75%) |
Oct 20, 2016 | 0.0334 | 0.0448 | 0.0300 | 0.0480 | 68,000 | -0.00(-1.76%) |
Oct 19, 2016 | 0.0400 | 0.0489 | 0.0400 | 0.0489 | 26,283 | -0.00(-7.81%) |
Oct 18, 2016 | 0.0340 | 0.0530 | 0.0250 | 0.0530 | 97,984 | +0.03(+112.00%) |
Oct 17, 2016 | 0.0360 | 0.0360 | 0.0250 | 0.0250 | 4,403 | +0.00(+2.04%) |
Oct 14, 2016 | 0.0238 | 0.0246 | 0.0200 | 0.0245 | 84,249 | +0.00(+6.52%) |
Oct 13, 2016 | 0.0050 | 0.0230 | 0.0050 | 0.0230 | 88,453 | +0.00(+25.00%) |
Oct 10, 2016 | 0.0184 | 0.0184 | 0.0184 | 0 | +0.00(+0.00%) | |
Oct 07, 2016 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 25,000 | +0.00(+0.00%) |
Oct 06, 2016 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 4,000 | +0.00(+11.58%) |
Oct 05, 2016 | 0.0067 | 0.0184 | 0.0066 | 0.0165 | 423,036 | +0.01(+111.42%) |
Oct 04, 2016 | 0.0103 | 0.0103 | 0.0078 | 0.0078 | 113,521 | -0.01(-57.84%) |
Oct 03, 2016 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.0150 | 0.0185 | 0.0145 | 0.0185 | 72,000 | +0.00(+15.62%) |
Sep 29, 2016 | 0.0100 | 0.0160 | 0.0100 | 0.0160 | 10,442 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0132 | 0.0165 | 0.0085 | 0.0160 | 384,013 | +0.00(+6.67%) |
Sep 27, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 11,470 | +0.00(+28.64%) |
Sep 23, 2016 | 0.0117 | 0.0117 | 0.0117 | 1 | -0.00(-23.29%) | |
Sep 20, 2016 | 0.0152 | 0.0152 | 0.0152 | 7 | -0.01(-26.21%) | |
Sep 16, 2016 | 0.0206 | 0.0206 | 0.0206 | 0 | +0.00(+0.49%) | |
Sep 15, 2016 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 5,561 | +0.00(+1.99%) |
Sep 13, 2016 | 0.0201 | 0.0201 | 0.0201 | 0 | +0.00(+0.00%) | |
Sep 08, 2016 | 0.0201 | 0.0201 | 0.0201 | 0 | -0.03(-59.72%) | |
Sep 07, 2016 | 0.0200 | 0.0499 | 0.0200 | 0.0499 | 13,361 | +0.00(+0.00%) |
Sep 02, 2016 | 0.0499 | 0.0499 | 0.0499 | 2 | +0.01(+14.71%) | |
Sep 01, 2016 | 0.0430 | 0.0435 | 0.0430 | 0.0435 | 47,576 | +0.00(+2.81%) |
Aug 31, 2016 | 0.0400 | 0.0423 | 0.0400 | 0.0423 | 26,782 | +0.00(+5.77%) |
Aug 30, 2016 | 0.0434 | 0.0434 | 0.0220 | 0.0400 | 43,917 | +0.02(+90.48%) |
Aug 22, 2016 | 0.0210 | 0.0210 | 0.0210 | 4 | -0.01(-30.00%) | |
Aug 19, 2016 | 0.0300 | 0.0323 | 0.0300 | 0.0300 | 29,298 | +0.01(+100.00%) |
Aug 17, 2016 | 0.0150 | 0.0150 | 0.0150 | 4 | -0.01(-42.31%) | |
Aug 09, 2016 | 0.0260 | 0.0260 | 0.0260 | 9 | -0.00(-4.41%) | |
Aug 05, 2016 | 0.0272 | 0.0272 | 0.0272 | 1 | -0.00(-15.00%) | |
Aug 03, 2016 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.00(-13.51%) | |
Aug 02, 2016 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 112,007 | -0.00(-9.31%) |
Aug 01, 2016 | 0.0400 | 0.0408 | 0.0400 | 0.0408 | 46,965 | +0.00(+2.00%) |
Jul 29, 2016 | 0.0434 | 0.0434 | 0.0400 | 0.0400 | 30,154 | -0.00(-7.83%) |
Jul 28, 2016 | 0.0394 | 0.0434 | 0.0394 | 0.0434 | 50,980 | +0.02(+73.60%) |
Jul 18, 2016 | 0.0250 | 0.0250 | 0.0250 | 1 | -0.00(-0.40%) | |
Jul 15, 2016 | 0.0250 | 0.0251 | 0.0250 | 0.0251 | 16,601 | -0.00(-3.46%) |
Jul 14, 2016 | 0.0284 | 0.0284 | 0.0260 | 0.0260 | 5,613 | +0.00(+4.00%) |
Jul 11, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-7.41%) | |
Jul 01, 2016 | 0.0270 | 0.0270 | 0.0270 | 1 | -0.00(-6.71%) | |
Jun 30, 2016 | 0.0300 | 0.0300 | 0.0289 | 0.0289 | 25,536 | +0.00(+1.78%) |
Jun 29, 2016 | 0.0247 | 0.0284 | 0.0231 | 0.0284 | 33,119 | +0.00(+0.08%) |
Jun 27, 2016 | 0.0284 | 0.0284 | 0.0284 | 14 | -0.00(-5.29%) | |
Jun 23, 2016 | 0.0300 | 0.0300 | 0.0300 | 20 | -0.01(-23.08%) | |
Jun 22, 2016 | 0.0300 | 0.0390 | 0.0300 | 0.0390 | 13,465 | +0.00(+3.45%) |
Jun 20, 2016 | 0.0377 | 0.0377 | 0.0377 | 29 | +0.00(+0.00%) | |
Jun 17, 2016 | 0.0400 | 0.0400 | 0.0377 | 0.0377 | 30,039 | +0.00(+4.46%) |
Jun 16, 2016 | 0.0399 | 0.0400 | 0.0250 | 0.0361 | 68,347 | -0.00(-7.46%) |
Jun 15, 2016 | 0.0326 | 0.0390 | 0.0326 | 0.0390 | 1,502 | +0.00(+0.00%) |
Jun 14, 2016 | 0.0480 | 0.0490 | 0.0200 | 0.0390 | 316,492 | -0.00(-11.08%) |
Jun 13, 2016 | 0.0400 | 0.0439 | 0.0400 | 0.0439 | 8,525 | +0.01(+25.31%) |
Jun 10, 2016 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 25,067 | +0.01(+16.67%) |
Jun 09, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 115,001 | -0.00(-10.87%) |
Jun 08, 2016 | 0.0450 | 0.0500 | 0.0300 | 0.0337 | 140,240 | -0.02(-37.67%) |
Jun 07, 2016 | 0.0488 | 0.0600 | 0.0488 | 0.0540 | 112,691 | +0.01(+22.03%) |
Jun 06, 2016 | 0.0442 | 0.0484 | 0.0442 | 0.0442 | 5,825 | +0.00(+0.00%) |
Jun 03, 2016 | 0.0500 | 0.0500 | 0.0442 | 0.0442 | 22,500 | -0.00(-7.81%) |
Jun 02, 2016 | 0.0500 | 0.0500 | 0.0466 | 0.0480 | 4,868 | +0.00(+0.00%) |
Jun 01, 2016 | 0.0466 | 0.0480 | 0.0466 | 0.0480 | 1,637 | -0.00(-4.00%) |
May 31, 2016 | 0.0365 | 0.0500 | 0.0365 | 0.0500 | 93,744 | +0.02(+47.06%) |
May 27, 2016 | 0.0340 | 0.0340 | 0.0340 | 0 | -0.00(-12.82%) | |
May 26, 2016 | 0.0365 | 0.0390 | 0.0365 | 0.0390 | 260 | +0.01(+56.00%) |
May 25, 2016 | 0.0365 | 0.0370 | 0.0250 | 0.0250 | 683 | -0.01(-32.43%) |
May 24, 2016 | 0.0365 | 0.0370 | 0.0365 | 0.0370 | 216 | +0.00(+1.23%) |
May 23, 2016 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 400 | -0.00(-1.22%) |
May 20, 2016 | 0.0365 | 0.0370 | 0.0365 | 0.0370 | 1,000 | +0.01(+48.00%) |
May 17, 2016 | 0.0250 | 0.0250 | 0.0250 | 12 | -0.01(-37.50%) | |
May 16, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 520 | +0.00(+5.26%) |
May 09, 2016 | 0.0380 | 0.0380 | 0.0380 | 240 | +0.01(+24.59%) |