Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,145 | +0.00(+0.00%) |
Apr 28, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,090 | -0.01(-25.00%) |
Apr 26, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
Apr 22, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+36.24%) | |
Apr 21, 2016 | 0.0330 | 0.0367 | 0.0328 | 0.0367 | 217,000 | +0.00(+11.21%) |
Apr 20, 2016 | 0.0334 | 0.0350 | 0.0300 | 0.0330 | 63,000 | -0.00(-2.94%) |
Apr 19, 2016 | 0.0310 | 0.0340 | 0.0270 | 0.0340 | 174,007 | +0.00(+9.68%) |
Apr 18, 2016 | 0.0310 | 0.0310 | 0.0250 | 0.0310 | 33,978 | +0.00(+0.00%) |
Apr 15, 2016 | 0.0289 | 0.0320 | 0.0285 | 0.0310 | 127,651 | +0.00(+7.27%) |
Apr 14, 2016 | 0.0280 | 0.0289 | 0.0270 | 0.0289 | 34,000 | +0.00(+3.21%) |
Apr 13, 2016 | 0.0220 | 0.0280 | 0.0220 | 0.0280 | 157,100 | +0.01(+55.56%) |
Apr 11, 2016 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.01(-27.42%) | |
Apr 04, 2016 | 0.0248 | 0.0248 | 0.0248 | 0 | +0.00(+17.26%) | |
Apr 01, 2016 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 1,261 | +0.00(+5.75%) |
Mar 31, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,600 | -0.01(-31.74%) |
Mar 28, 2016 | 0.0293 | 0.0293 | 0.0293 | 0 | +0.00(+0.00%) | |
Mar 24, 2016 | 0.0293 | 0.0293 | 0.0293 | 0 | +0.00(+1.03%) | |
Mar 23, 2016 | 0.0220 | 0.0290 | 0.0220 | 0.0290 | 18,260 | +0.01(+22.88%) |
Mar 22, 2016 | 0.0274 | 0.0274 | 0.0220 | 0.0236 | 16,261 | -0.01(-20.00%) |
Mar 21, 2016 | 0.0195 | 0.0295 | 0.0195 | 0.0295 | 336,690 | +0.01(+51.28%) |
Mar 18, 2016 | 0.0180 | 0.0195 | 0.0180 | 0.0195 | 16,200 | +0.01(+35.42%) |
Mar 16, 2016 | 0.0144 | 0.0144 | 0.0144 | 0 | +0.00(+20.00%) | |
Mar 15, 2016 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 20,000 | +0.00(+0.00%) |
Mar 09, 2016 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.01(-40.00%) | |
Mar 07, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+23.99%) | |
Mar 02, 2016 | 0.0161 | 0.0161 | 0.0161 | 0 | +0.00(+7.53%) | |
Mar 01, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100 | -0.00(-11.76%) |
Feb 24, 2016 | 0.0170 | 0.0170 | 0.0170 | 0 | -0.00(-15.00%) | |
Feb 18, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-27.80%) | |
Feb 10, 2016 | 0.0277 | 0.0277 | 0.0277 | 0 | +0.01(+25.91%) | |
Feb 08, 2016 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+8.91%) | |
Feb 03, 2016 | 0.0202 | 0.0202 | 0.0202 | 0 | -0.00(-10.22%) | |
Feb 01, 2016 | 0.0225 | 0.0225 | 0.0225 | 0 | -0.00(-13.46%) | |
Jan 29, 2016 | 0.0254 | 0.0260 | 0.0254 | 0.0260 | 17,120 | -0.00(-13.04%) |
Jan 21, 2016 | 0.0299 | 0.0299 | 0.0299 | 0 | +0.01(+41.04%) | |
Jan 20, 2016 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 1,000 | -0.00(-18.15%) |
Jan 14, 2016 | 0.0259 | 0.0259 | 0.0259 | 0 | -0.00(-7.93%) | |
Jan 11, 2016 | 0.0281 | 0.0281 | 0.0281 | 0 | +0.00(+0.46%) | |
Jan 08, 2016 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 14,035 | +0.00(+4.09%) |
Jan 07, 2016 | 0.0236 | 0.0290 | 0.0236 | 0.0269 | 77,446 | +0.00(+10.70%) |
Jan 06, 2016 | 0.0245 | 0.0245 | 0.0243 | 0.0243 | 31,200 | -0.00(-4.71%) |
Jan 05, 2016 | 0.0250 | 0.0255 | 0.0250 | 0.0255 | 45,554 | -0.01(-21.54%) |
Jan 04, 2016 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 1,550 | +0.00(+1.56%) |
Dec 31, 2015 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+11.89%) | |
Dec 30, 2015 | 0.0291 | 0.0291 | 0.0286 | 0.0286 | 4,436 | -0.00(-11.73%) |
Dec 28, 2015 | 0.0324 | 0.0324 | 0.0324 | 0 | +0.01(+20.45%) | |
Dec 23, 2015 | 0.0269 | 0.0269 | 0.0269 | 0 | -0.00(-1.47%) | |
Dec 22, 2015 | 0.0280 | 0.0280 | 0.0220 | 0.0273 | 175,903 | -0.01(-15.74%) |
Dec 18, 2015 | 0.0324 | 0.0324 | 0.0324 | 0 | +0.01(+49.31%) | |
Dec 17, 2015 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 17,090 | -0.01(-37.63%) |
Dec 15, 2015 | 0.0348 | 0.0348 | 0.0348 | 0 | +0.01(+37.52%) | |
Dec 14, 2015 | 0.0295 | 0.0295 | 0.0253 | 0.0253 | 56,015 | -0.01(-27.71%) |
Dec 07, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
Dec 04, 2015 | 0.0464 | 0.0464 | 0.0210 | 0.0300 | 97,846 | -0.01(-32.87%) |
Dec 03, 2015 | 0.0302 | 0.0460 | 0.0302 | 0.0447 | 43,005 | +0.01(+20.13%) |
Dec 02, 2015 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 5,468 | -0.01(-19.83%) |
Dec 01, 2015 | 0.0300 | 0.0464 | 0.0300 | 0.0464 | 36,394 | +0.01(+15.14%) |
Nov 30, 2015 | 0.0270 | 0.0403 | 0.0270 | 0.0403 | 61,586 | -0.00(-3.12%) |
Nov 25, 2015 | 0.0416 | 0.0416 | 0.0416 | 0 | +0.01(+38.67%) | |
Nov 24, 2015 | 0.0256 | 0.0300 | 0.0250 | 0.0300 | 72,817 | +0.01(+25.00%) |
Nov 23, 2015 | 0.0227 | 0.0240 | 41,000 | +0.00(+1.27%) | ||
Nov 20, 2015 | 0.0232 | 0.0237 | 0.0232 | 0.0237 | 25,211 | +0.00(+11.79%) |
Nov 19, 2015 | 0.0240 | 0.0240 | 0.0212 | 0.0212 | 18,800 | -0.00(-8.23%) |
Nov 18, 2015 | 0.0266 | 0.0266 | 0.0231 | 0.0231 | 86,417 | -0.01(-23.00%) |
Nov 17, 2015 | 0.0279 | 0.0300 | 0.0251 | 0.0300 | 67,250 | +0.00(+11.52%) |
Nov 16, 2015 | 0.0220 | 0.0279 | 0.0220 | 0.0269 | 41,754 | -0.00(-13.78%) |
Nov 13, 2015 | 0.0213 | 0.0312 | 0.0213 | 0.0312 | 17,600 | -0.00(-0.95%) |
Nov 11, 2015 | 0.0315 | 0.0315 | 0.0315 | 0 | +0.00(+17.10%) | |
Nov 10, 2015 | 0.0230 | 0.0269 | 0.0230 | 0.0269 | 11,950 | -0.00(-6.47%) |
Nov 09, 2015 | 0.0226 | 0.0288 | 0.0226 | 0.0288 | 29,500 | -0.00(-2.18%) |
Nov 06, 2015 | 0.0270 | 0.0295 | 0.0251 | 0.0294 | 153,506 | +0.00(+5.00%) |
Nov 05, 2015 | 0.0279 | 0.0280 | 0.0275 | 0.0280 | 41,000 | -0.00(-6.67%) |
Nov 02, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-8.54%) | |
Oct 30, 2015 | 0.0195 | 0.0328 | 0.0195 | 0.0328 | 3,000 | +0.01(+25.67%) |
Oct 29, 2015 | 0.0272 | 0.0272 | 0.0186 | 0.0261 | 62,405 | +0.01(+44.20%) |
Oct 28, 2015 | 0.0190 | 0.0190 | 0.0181 | 0.0181 | 25,425 | -0.00(-4.74%) |
Oct 27, 2015 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 29,727 | -0.00(-13.64%) |
Oct 26, 2015 | 0.0280 | 0.0282 | 0.0176 | 0.0220 | 258,351 | -0.01(-33.33%) |
Oct 23, 2015 | 0.0304 | 0.0332 | 0.0300 | 0.0330 | 34,628 | -0.01(-19.51%) |
Oct 22, 2015 | 0.0160 | 0.0417 | 0.0160 | 0.0410 | 20,795 | +0.01(+17.48%) |
Oct 21, 2015 | 0.0301 | 0.0349 | 0.0300 | 0.0349 | 54,500 | -0.00(-0.29%) |
Oct 20, 2015 | 0.0290 | 0.0350 | 0.0278 | 0.0350 | 75,000 | +0.00(+2.94%) |
Oct 19, 2015 | 0.0328 | 0.0340 | 0.0259 | 0.0340 | 112,321 | +0.00(+0.00%) |
Oct 16, 2015 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 2,647 | +0.00(+0.29%) |
Oct 15, 2015 | 0.0269 | 0.0339 | 0.0228 | 0.0339 | 10,763 | +0.00(+6.27%) |
Oct 14, 2015 | 0.0227 | 0.0324 | 0.0227 | 0.0319 | 14,332 | -0.00(-1.85%) |
Oct 12, 2015 | 0.0325 | 0.0325 | 0.0325 | 0 | +0.01(+30.00%) | |
Oct 09, 2015 | 0.0227 | 0.0285 | 0.0227 | 0.0250 | 35,927 | -0.01(-23.08%) |
Oct 07, 2015 | 0.0325 | 0.0325 | 0.0325 | 0 | +0.00(+0.00%) | |
Oct 06, 2015 | 0.0226 | 0.0325 | 0.0226 | 0.0325 | 30,718 | +0.00(+1.56%) |
Oct 05, 2015 | 0.0215 | 0.0320 | 0.0215 | 0.0320 | 18,310 | +0.01(+28.00%) |
Oct 02, 2015 | 0.0179 | 0.0325 | 0.0179 | 0.0250 | 149,940 | +0.01(+56.25%) |
Oct 01, 2015 | 0.0160 | 0.0219 | 0.0160 | 0.0160 | 79,640 | +0.00(+6.67%) |
Sep 29, 2015 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-16.67%) | |
Sep 28, 2015 | 0.0181 | 0.0286 | 0.0180 | 0.0180 | 75,096 | -0.01(-25.62%) |
Sep 25, 2015 | 0.0325 | 0.0325 | 0.0170 | 0.0242 | 225,290 | -0.01(-25.54%) |
Sep 24, 2015 | 0.0244 | 0.0325 | 0.0244 | 0.0325 | 95,097 | +0.00(+8.70%) |
Sep 22, 2015 | 0.0299 | 0.0299 | 0.0299 | 0 | -0.00(-7.72%) | |
Sep 21, 2015 | 0.0230 | 0.0324 | 0.0230 | 0.0324 | 18,500 | +0.00(+16.13%) |
Sep 18, 2015 | 0.0293 | 0.0293 | 0.0213 | 0.0279 | 41,400 | -0.00(-2.11%) |
Sep 17, 2015 | 0.0299 | 0.0299 | 0.0270 | 0.0285 | 40,000 | -0.00(-5.00%) |
Sep 15, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-11.76%) | |
Sep 14, 2015 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 15,000 | -0.00(-2.58%) |
Sep 11, 2015 | 0.0300 | 0.0349 | 0.0300 | 0.0349 | 80,948 | -0.00(-0.29%) |
Sep 10, 2015 | 0.0350 | 0.0350 | 0.0254 | 0.0350 | 102,571 | +0.00(+0.00%) |
Sep 09, 2015 | 0.0181 | 0.0350 | 0.0181 | 0.0350 | 110,675 | +0.01(+40.00%) |
Sep 08, 2015 | 0.0226 | 0.0339 | 0.0155 | 0.0250 | 483,880 | -0.01(-21.87%) |
Sep 03, 2015 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+6.67%) | |
Aug 31, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-6.25%) | |
Aug 28, 2015 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 15,003 | +0.00(+0.00%) |
Aug 27, 2015 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 20,000 | +0.00(+3.86%) |
Aug 24, 2015 | 0.0308 | 0.0308 | 0.0308 | 0 | -0.00(-9.38%) | |
Aug 21, 2015 | 0.0268 | 0.0340 | 0.0268 | 0.0340 | 5,800 | +0.00(+0.00%) |
Aug 18, 2015 | 0.0340 | 0.0340 | 0.0340 | 0 | +0.01(+30.27%) | |
Aug 17, 2015 | 0.0262 | 0.0267 | 0.0261 | 0.0261 | 20,050 | -0.01(-23.24%) |
Aug 13, 2015 | 0.0340 | 0.0340 | 0.0340 | 0 | -0.01(-14.36%) | |
Aug 11, 2015 | 0.0397 | 0.0397 | 0.0397 | 0 | +0.00(+1.77%) | |
Aug 10, 2015 | 0.0350 | 0.0390 | 0.0347 | 0.0390 | 26,000 | -0.00(-2.47%) |
Aug 07, 2015 | 0.0302 | 0.0400 | 0.0302 | 0.0400 | 21,415 | -0.00(-4.08%) |
Aug 06, 2015 | 0.0351 | 0.0417 | 0.0351 | 0.0417 | 14,600 | +0.00(+0.00%) |
Aug 05, 2015 | 0.0411 | 0.0417 | 0.0411 | 0.0417 | 2,000 | +0.00(+0.00%) |
Aug 03, 2015 | 0.0417 | 0.0417 | 0.0417 | 0 | +0.00(+4.25%) | |
Jul 31, 2015 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 107,700 | +0.00(+0.25%) |
Jul 29, 2015 | 0.0399 | 0.0399 | 0.0399 | 0 | +0.01(+22.39%) | |
Jul 28, 2015 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 26,407 | +0.00(+0.00%) |
Jul 27, 2015 | 0.0301 | 0.0416 | 0.0301 | 0.0326 | 31,350 | -0.01(-20.49%) |
Jul 24, 2015 | 0.0393 | 0.0410 | 0.0393 | 0.0410 | 16,500 | -0.00(-2.61%) |
Jul 22, 2015 | 0.0421 | 0.0421 | 0.0421 | 0 | -0.00(-2.09%) | |
Jul 21, 2015 | 0.0315 | 0.0450 | 0.0315 | 0.0430 | 102,462 | +0.00(+9.41%) |
Jul 20, 2015 | 0.0310 | 0.0393 | 0.0310 | 0.0393 | 9,000 | +0.00(+0.00%) |
Jul 17, 2015 | 0.0310 | 0.0393 | 0.0310 | 0.0393 | 51,694 | +0.00(+0.00%) |
Jul 16, 2015 | 0.0300 | 0.0393 | 0.0300 | 0.0393 | 44,000 | +0.01(+31.00%) |
Jul 15, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 | -0.00(-11.76%) |
Jul 14, 2015 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 48,000 | +0.01(+29.77%) |
Jul 10, 2015 | 0.0262 | 0.0262 | 0.0262 | 0 | -0.00(-12.67%) | |
Jul 07, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-23.08%) | |
Jul 06, 2015 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 51,500 | -0.00(-2.50%) |
Jun 30, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+33.33%) | |
Jun 29, 2015 | 0.0238 | 0.0300 | 0.0238 | 0.0300 | 31,367 | +0.01(+26.05%) |
Jun 26, 2015 | 0.0227 | 0.0238 | 0.0227 | 0.0238 | 24,000 | +0.00(+0.00%) |
Jun 25, 2015 | 0.0179 | 0.0238 | 0.0179 | 0.0238 | 52,500 | +0.00(+0.00%) |
Jun 24, 2015 | 0.0130 | 0.0238 | 0.0130 | 0.0238 | 6,000 | +0.00(+0.00%) |
Jun 23, 2015 | 0.0157 | 0.0238 | 0.0153 | 0.0238 | 111,000 | -0.00(-17.36%) |
Jun 19, 2015 | 0.0288 | 0.0288 | 0.0288 | 0 | +0.00(+0.00%) | |
Jun 18, 2015 | 0.0255 | 0.0288 | 0.0255 | 0.0288 | 7,000 | +0.00(+0.00%) |
Jun 16, 2015 | 0.0288 | 0.0288 | 0.0288 | 0 | +0.00(+0.00%) | |
Jun 12, 2015 | 0.0288 | 0.0288 | 0.0288 | 0 | -0.02(-41.22%) | |
Jun 11, 2015 | 0.0250 | 0.0490 | 0.0250 | 0.0490 | 77,833 | +0.02(+94.44%) |
Jun 10, 2015 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 2,149 | -0.02(-43.88%) |
Jun 09, 2015 | 0.0251 | 0.0449 | 0.0251 | 0.0449 | 1,433 | +0.00(+0.00%) |
Jun 08, 2015 | 0.0447 | 0.0450 | 0.0400 | 0.0449 | 51,000 | -0.00(-0.22%) |
Jun 04, 2015 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Jun 03, 2015 | 0.0461 | 0.0500 | 0.0380 | 0.0400 | 212,057 | -0.01(-20.00%) |
Jun 02, 2015 | 0.0400 | 0.0500 | 0.0323 | 0.0500 | 57,300 | +0.01(+25.00%) |
Jun 01, 2015 | 0.0264 | 0.0400 | 0.0264 | 0.0400 | 342,800 | +0.01(+37.93%) |
May 29, 2015 | 0.0290 | 0.0290 | 0.0285 | 0.0290 | 28,000 | -0.00(-3.33%) |
May 27, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
May 26, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 | +0.00(+0.00%) |
May 22, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+50.00%) | |
May 21, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 400 | +0.00(+0.00%) |
May 20, 2015 | 0.0156 | 0.0200 | 0.0156 | 0.0200 | 92,500 | -0.00(-9.09%) |
May 19, 2015 | 0.0220 | 0.0220 | 0.0215 | 0.0220 | 72,000 | +0.00(+0.00%) |
May 18, 2015 | 0.0155 | 0.0220 | 0.0155 | 0.0220 | 75,382 | +0.01(+58.84%) |
May 15, 2015 | 0.0130 | 0.0138 | 0.0130 | 0.0138 | 5,340 | +0.00(+4.14%) |
May 14, 2015 | 0.0100 | 0.0220 | 0.0100 | 0.0133 | 125,160 | +0.00(+33.00%) |
May 13, 2015 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 333 | -0.01(-51.22%) |
May 12, 2015 | 0.0130 | 0.0220 | 0.0127 | 0.0205 | 223,688 | +0.01(+58.91%) |
May 11, 2015 | 0.0100 | 0.0129 | 0.0098 | 0.0129 | 136,292 | -0.00(-7.19%) |
May 07, 2015 | 0.0139 | 0.0139 | 0.0139 | 0 | +0.00(+15.83%) | |
May 06, 2015 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 33,401 | +0.00(+0.00%) |
May 05, 2015 | 0.0118 | 0.0125 | 0.0118 | 0.0120 | 24,000 | -0.00(-14.29%) |
May 04, 2015 | 0.0140 | 0.0140 | 0.0071 | 0.0140 | 87,275 | +0.00(+0.00%) |