Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0479 | 0.0479 | 0.0479 | 20 | -0.00(-0.21%) | |
Apr 27, 2017 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 14,405 | +0.01(+16.79%) |
Apr 26, 2017 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 10,065 | -0.00(-2.14%) |
Apr 25, 2017 | 0.0480 | 0.0480 | 0.0411 | 0.0420 | 6,300 | +0.00(+2.19%) |
Apr 24, 2017 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 1,400 | -0.01(-14.38%) |
Apr 20, 2017 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.01(+14.29%) | |
Apr 19, 2017 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 11,000 | -0.00(-6.67%) |
Apr 18, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,500 | -0.00(-6.25%) |
Apr 17, 2017 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 92,446 | -0.00(-4.00%) |
Apr 13, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,759 | +0.01(+11.11%) |
Apr 12, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 4,278 | +0.00(+0.00%) |
Apr 11, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,527 | -0.01(-10.00%) |
Apr 10, 2017 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 21,536 | +0.00(+0.00%) |
Apr 07, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,505 | +0.00(+4.17%) |
Apr 06, 2017 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 19,700 | -0.00(-4.00%) |
Apr 05, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 710 | +0.00(+0.00%) |
Apr 03, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 31, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | +0.00(+0.00%) |
Mar 28, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+4.17%) | |
Mar 22, 2017 | 0.0480 | 0.0480 | 0.0480 | 5 | +0.00(+0.00%) | |
Mar 21, 2017 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 174 | +0.00(+0.00%) |
Mar 17, 2017 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.00(+0.00%) | |
Mar 16, 2017 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 2,358 | +0.00(+0.00%) |
Mar 14, 2017 | 0.0480 | 0.0480 | 0.0480 | 0 | -0.01(-18.64%) | |
Mar 10, 2017 | 0.0590 | 0.0590 | 0.0590 | 10 | -0.00(-1.67%) | |
Mar 09, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 49,350 | -0.01(-7.69%) |
Mar 08, 2017 | 0.0565 | 0.0650 | 0.0565 | 0.0650 | 15,004 | +0.01(+8.33%) |
Mar 07, 2017 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 7,200 | +0.00(+0.00%) |
Mar 06, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 500 | +0.00(+0.33%) |
Mar 03, 2017 | 0.0400 | 0.0598 | 0.0400 | 0.0598 | 35,875 | +0.01(+19.60%) |
Mar 02, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 210 | -0.01(-16.67%) |
Mar 01, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,390 | +0.00(+0.00%) |
Feb 28, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,010 | +0.00(+0.00%) |
Feb 27, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 632 | +0.00(+0.00%) |
Feb 22, 2017 | 0.0600 | 0.0600 | 0.0600 | 5 | +0.00(+0.17%) | |
Feb 21, 2017 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 1,000 | +0.00(+0.00%) |
Feb 17, 2017 | 0.0599 | 0.0599 | 0.0599 | 0 | +0.02(+49.38%) | |
Feb 16, 2017 | 0.0599 | 0.0599 | 0.0401 | 0.0401 | 19,821 | -0.00(-2.91%) |
Feb 15, 2017 | 0.0599 | 0.0599 | 0.0413 | 0.0413 | 29,122 | -0.00(-8.22%) |
Feb 14, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 342,582 | -0.00(-2.17%) |
Feb 13, 2017 | 0.0550 | 0.0550 | 0.0460 | 0.0460 | 7,155 | -0.00(-8.00%) |
Feb 10, 2017 | 0.0600 | 0.0600 | 0.0450 | 0.0500 | 317,470 | -0.01(-16.67%) |
Feb 09, 2017 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 21,090 | +0.00(+0.00%) |
Feb 08, 2017 | 0.0750 | 0.0750 | 0.0600 | 0.0600 | 96,197 | -0.01(-20.00%) |
Feb 03, 2017 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+11.11%) | |
Feb 02, 2017 | 0.0750 | 0.0810 | 0.0650 | 0.0675 | 458,591 | -0.00(-4.93%) |
Feb 01, 2017 | 0.0721 | 0.0800 | 0.0710 | 0.0710 | 54,350 | -0.01(-11.25%) |
Jan 31, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,155 | +0.00(+0.00%) |
Jan 27, 2017 | 0.0800 | 0.0800 | 0.0800 | 45 | +0.00(+0.00%) | |
Jan 26, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,005 | +0.00(+6.67%) |
Jan 25, 2017 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 82,000 | +0.00(+6.99%) |
Jan 24, 2017 | 0.0850 | 0.0850 | 0.0701 | 0.0701 | 26,472 | -0.01(-17.53%) |
Jan 23, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 29,005 | +0.01(+13.33%) |
Jan 19, 2017 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
Jan 18, 2017 | 0.0800 | 0.0850 | 0.0678 | 0.0700 | 429,100 | +0.00(+0.00%) |
Jan 17, 2017 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 102,289 | -0.02(-22.22%) |
Jan 13, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.02(+28.39%) | |
Jan 12, 2017 | 0.0750 | 0.0800 | 0.0700 | 0.0701 | 515,723 | -0.00(-6.53%) |
Jan 11, 2017 | 0.1000 | 0.1000 | 0.0700 | 0.0750 | 457,800 | -0.03(-25.00%) |
Jan 10, 2017 | 0.1100 | 0.1100 | 0.0700 | 0.1000 | 452,338 | -0.01(-5.21%) |
Jan 09, 2017 | 0.1010 | 0.1055 | 0.1010 | 0.1055 | 8,010 | +0.00(+0.48%) |
Jan 06, 2017 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 66,070 | +0.00(+0.00%) |
Jan 05, 2017 | 0.1104 | 0.1104 | 0.1050 | 0.1050 | 50,000 | -0.03(-19.23%) |
Jan 04, 2017 | 0.1110 | 0.1300 | 0.1100 | 0.1300 | 95,279 | +0.03(+23.81%) |
Jan 03, 2017 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 43,164 | -0.01(-4.55%) |
Dec 30, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.02(-15.38%) | |
Dec 29, 2016 | 0.1100 | 0.1700 | 0.1100 | 0.1300 | 66,276 | +0.03(+23.81%) |
Dec 28, 2016 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 14,680 | -0.01(-12.50%) |
Dec 27, 2016 | 0.1110 | 0.1250 | 0.1110 | 0.1200 | 135,838 | -0.02(-14.29%) |
Dec 23, 2016 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.07(-34.88%) | |
Dec 22, 2016 | 0.1200 | 0.2150 | 0.1200 | 0.2150 | 114,243 | +0.10(+89.59%) |
Dec 21, 2016 | 0.0800 | 0.1134 | 0.0800 | 0.1134 | 25,875 | +0.03(+41.75%) |
Dec 20, 2016 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 374,718 | +0.00(+0.00%) |
Dec 19, 2016 | 0.0850 | 0.0850 | 0.0730 | 0.0800 | 376,175 | -0.01(-11.11%) |
Dec 16, 2016 | 0.0854 | 0.0904 | 0.0854 | 0.0900 | 95,850 | -0.01(-10.00%) |
Dec 15, 2016 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 50,614 | -0.01(-6.98%) |
Dec 14, 2016 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | 5,020 | +0.01(+7.50%) |
Dec 13, 2016 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 162,985 | -0.02(-14.46%) |
Dec 12, 2016 | 0.1390 | 0.1390 | 0.0820 | 0.1169 | 294,263 | -0.04(-23.09%) |
Dec 09, 2016 | 0.1500 | 0.1520 | 0.1250 | 0.1520 | 117,919 | +0.01(+4.83%) |
Dec 08, 2016 | 0.1700 | 0.1700 | 0.1350 | 0.1450 | 113,373 | -0.03(-14.71%) |
Dec 07, 2016 | 0.2000 | 0.2035 | 0.1700 | 0.1700 | 171,959 | -0.06(-26.57%) |
Dec 06, 2016 | 0.2400 | 0.2400 | 0.2000 | 0.2315 | 1,276 | -0.00(-1.49%) |
Dec 05, 2016 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 25,555 | -0.02(-6.00%) |
Dec 02, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 415 | +0.01(+2.04%) |
Dec 01, 2016 | 0.1716 | 0.2450 | 0.1650 | 0.2450 | 9,900 | +0.00(+0.00%) |
Nov 30, 2016 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 1,093 | +0.00(+0.00%) |
Nov 29, 2016 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 4,911 | -0.00(-1.21%) |
Nov 23, 2016 | 0.2480 | 0.2480 | 0.2480 | 5 | +0.07(+37.78%) | |
Nov 22, 2016 | 0.1987 | 0.1987 | 0.1600 | 0.1800 | 58,089 | -0.04(-19.06%) |
Nov 21, 2016 | 0.1750 | 0.2224 | 0.1750 | 0.2224 | 3,797 | -0.03(-11.04%) |
Nov 18, 2016 | 0.2350 | 0.2500 | 0.2010 | 0.2500 | 35,719 | +0.02(+11.11%) |
Nov 17, 2016 | 0.2300 | 0.2300 | 0.2250 | 2,730 | -0.01(-2.17%) | |
Nov 16, 2016 | 0.2300 | 0.2300 | 0.2300 | 2,730 | -0.02(-8.00%) | |
Nov 15, 2016 | 0.2000 | 0.2500 | 0.1600 | 0.2500 | 23,060 | +0.00(+0.00%) |
Nov 14, 2016 | 0.2460 | 0.2500 | 0.2460 | 0.2500 | 3,060 | +0.00(+0.00%) |
Nov 11, 2016 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | 18,855 | +0.00(+0.00%) |
Nov 10, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,550 | +0.00(+0.00%) |
Nov 09, 2016 | 0.2400 | 0.2699 | 0.2300 | 0.2500 | 62,806 | -0.03(-9.39%) |
Nov 08, 2016 | 0.2940 | 0.2940 | 0.2500 | 0.2759 | 1,100 | +0.03(+10.36%) |
Nov 07, 2016 | 0.3260 | 0.3260 | 0.2000 | 0.2500 | 263,314 | -0.07(-21.14%) |
Nov 04, 2016 | 0.3175 | 0.3250 | 0.2900 | 0.3170 | 82,003 | -0.03(-7.61%) |
Nov 03, 2016 | 0.3201 | 0.3431 | 0.1960 | 0.3431 | 132,476 | +0.01(+1.51%) |
Nov 02, 2016 | 0.3200 | 0.3640 | 0.3200 | 0.3380 | 326,824 | +0.04(+12.67%) |
Nov 01, 2016 | 0.1850 | 0.3000 | 0.1850 | 0.3000 | 272,631 | +0.07(+30.43%) |
Oct 31, 2016 | 0.2200 | 0.2300 | 0.1820 | 0.2300 | 121,120 | +0.01(+4.55%) |
Oct 28, 2016 | 0.1899 | 0.2200 | 0.1590 | 0.2200 | 298,075 | +0.02(+10.06%) |
Oct 27, 2016 | 0.1999 | 0.1999 | 0.1945 | 0.1999 | 7,865 | +0.03(+21.15%) |
Oct 26, 2016 | 0.2200 | 0.2200 | 0.1650 | 0.1650 | 223,300 | -0.04(-19.51%) |
Oct 25, 2016 | 0.1800 | 0.2050 | 0.1500 | 0.2050 | 379,245 | +0.02(+13.89%) |
Oct 24, 2016 | 0.1800 | 0.1800 | 0.1600 | 0.1800 | 49,170 | +0.02(+12.50%) |
Oct 21, 2016 | 0.1650 | 0.1650 | 0.1400 | 0.1600 | 60,716 | -0.01(-3.03%) |
Oct 20, 2016 | 0.1400 | 0.1700 | 0.1390 | 0.1650 | 55,300 | +0.02(+10.74%) |
Oct 19, 2016 | 0.1490 | 0.1744 | 0.1490 | 0.1490 | 95,188 | -0.00(-0.60%) |
Oct 18, 2016 | 0.2500 | 0.2500 | 0.1200 | 0.1499 | 163,151 | -0.10(-40.04%) |
Oct 17, 2016 | 0.3500 | 0.3799 | 0.2350 | 0.2500 | 101,823 | -0.12(-33.33%) |
Oct 14, 2016 | 0.5200 | 0.5200 | 0.3700 | 0.3750 | 73,051 | -0.12(-25.00%) |
Oct 13, 2016 | 0.4000 | 0.5000 | 0.3800 | 0.5000 | 161,141 | +0.10(+25.00%) |
Oct 12, 2016 | 0.3165 | 0.4500 | 0.3165 | 0.4000 | 128,135 | +0.08(+25.00%) |
Oct 11, 2016 | 0.3200 | 0.3300 | 0.2350 | 0.3200 | 154,936 | +0.01(+3.23%) |
Oct 10, 2016 | 0.3100 | 0.3150 | 0.2775 | 0.3100 | 43,609 | +0.05(+19.23%) |
Oct 07, 2016 | 0.1800 | 0.3000 | 0.1700 | 0.2600 | 288,253 | +0.08(+45.25%) |
Oct 06, 2016 | 0.1405 | 0.1800 | 0.1405 | 0.1790 | 143,150 | +0.04(+27.86%) |
Oct 05, 2016 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 38,679 | +0.00(+0.00%) |
Oct 04, 2016 | 0.1450 | 0.1450 | 0.1300 | 0.1400 | 23,133 | +0.00(+1.45%) |
Oct 03, 2016 | 0.1200 | 0.1380 | 0.1200 | 0.1380 | 92,901 | +0.02(+15.00%) |
Sep 30, 2016 | 0.1000 | 0.1200 | 0.0940 | 0.1200 | 87,800 | +0.02(+20.00%) |
Sep 29, 2016 | 0.0910 | 0.1000 | 0.0910 | 0.1000 | 6,147 | -0.00(-4.49%) |
Sep 28, 2016 | 0.0711 | 0.1100 | 0.0710 | 0.1047 | 65,850 | +0.03(+47.46%) |
Sep 27, 2016 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 14,900 | -0.00(-5.33%) |
Sep 26, 2016 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,007 | +0.00(+0.00%) |
Sep 20, 2016 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Sep 19, 2016 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 14,000 | -0.01(-6.25%) |
Sep 16, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,015 | +0.00(+0.00%) |
Sep 15, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,050 | +0.01(+6.67%) |
Sep 14, 2016 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,250 | +0.00(+0.00%) |
Sep 12, 2016 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.02(-23.47%) | |
Sep 08, 2016 | 0.0980 | 0.0980 | 0.0980 | 70 | +0.01(+9.50%) | |
Sep 07, 2016 | 0.0750 | 0.0895 | 0.0750 | 0.0895 | 4,600 | +0.00(+0.00%) |
Aug 30, 2016 | 0.0895 | 0.0895 | 0.0895 | 0 | +0.00(+0.00%) | |
Aug 29, 2016 | 0.0895 | 0.0895 | 0.0895 | 0.0895 | 20,000 | +0.00(+0.00%) |
Aug 26, 2016 | 0.0850 | 0.0895 | 0.0850 | 0.0895 | 6,150 | +0.00(+0.00%) |
Aug 25, 2016 | 0.0895 | 0.0895 | 0.0895 | 0.0895 | 1,559 | +0.00(+0.00%) |
Aug 24, 2016 | 0.0866 | 0.0895 | 0.0866 | 0.0895 | 880 | +0.01(+11.87%) |
Aug 17, 2016 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.00(-1.23%) | |
Aug 16, 2016 | 0.0809 | 0.0850 | 0.0800 | 0.0810 | 49,700 | -0.01(-10.00%) |
Aug 15, 2016 | 0.0900 | 0.0935 | 0.0900 | 0.0900 | 39,505 | -0.01(-10.00%) |
Aug 12, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 38,000 | +0.01(+6.21%) |
Aug 11, 2016 | 0.0969 | 0.0969 | 0.0941 | 0.0941 | 1,064 | -0.01(-5.85%) |
Aug 10, 2016 | 0.0902 | 0.1000 | 0.0902 | 0.1000 | 700 | +0.01(+17.65%) |
Aug 09, 2016 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,105 | +0.00(+0.00%) |
Aug 05, 2016 | 0.0850 | 0.0850 | 0.0850 | 1 | -0.01(-15.00%) | |
Aug 04, 2016 | 0.0985 | 0.1000 | 0.0900 | 0.1000 | 10,756 | +0.01(+11.11%) |
Aug 03, 2016 | 0.1000 | 0.1000 | 0.0810 | 0.0900 | 12,655 | -0.01(-8.26%) |
Aug 01, 2016 | 0.0981 | 0.0981 | 0.0981 | 0 | +0.01(+9.00%) | |
Jul 29, 2016 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 850 | +0.00(+0.00%) |
Jul 28, 2016 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 34,364 | +0.00(+0.00%) |
Jul 27, 2016 | 0.0901 | 0.0901 | 0.0900 | 0.0900 | 1,722 | -0.00(-1.10%) |
Jul 22, 2016 | 0.0910 | 0.0910 | 0.0910 | 15 | +0.00(+1.11%) | |
Jul 20, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Jul 19, 2016 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 5,510 | +0.00(+0.00%) |
Jul 18, 2016 | 0.1200 | 0.1200 | 0.0900 | 0.1000 | 32,589 | -0.02(-16.67%) |
Jul 15, 2016 | 0.1200 | 0.1200 | 0.1170 | 0.1200 | 3,734 | +0.00(+0.00%) |
Jul 14, 2016 | 0.1170 | 0.1200 | 0.1170 | 0.1200 | 2,200 | +0.01(+11.11%) |
Jul 13, 2016 | 0.0900 | 0.1080 | 0.0900 | 0.1080 | 5,210 | +0.02(+20.00%) |
Jul 11, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.02(-16.67%) | |
Jul 08, 2016 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 350 | +0.00(+0.00%) |
Jul 07, 2016 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 2,000 | +0.01(+10.77%) |
Jul 05, 2016 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 615 | -0.00(-2.99%) |
Jul 01, 2016 | 0.1005 | 0.1005 | 0.1005 | 0 | -0.01(-8.64%) | |
Jun 30, 2016 | 0.1100 | 0.1100 | 0.1010 | 0.1100 | 14,600 | +0.01(+10.00%) |
Jun 29, 2016 | 0.1190 | 0.1190 | 0.1000 | 0.1000 | 1,559 | -0.01(-11.74%) |
Jun 27, 2016 | 0.1133 | 0.1133 | 0.1133 | 10 | -0.00(-1.48%) | |
Jun 24, 2016 | 0.1149 | 0.1150 | 0.1149 | 0.1150 | 4,000 | +0.01(+6.98%) |
Jun 23, 2016 | 0.1150 | 0.1150 | 0.1075 | 0.1075 | 1,505 | -0.01(-6.52%) |