Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 519,500 | -0.01(-6.25%) |
Apr 27, 2017 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 238,960 | +0.00(+0.00%) |
Apr 26, 2017 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 18,000 | -0.01(-5.88%) |
Apr 25, 2017 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 107,200 | -0.01(-10.53%) |
Apr 24, 2017 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 31,800 | +0.00(+0.00%) |
Apr 21, 2017 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 4,267 | +0.00(+0.00%) |
Apr 20, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 14,000 | +0.00(+0.00%) |
Apr 19, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 27,000 | +0.00(+0.00%) |
Apr 13, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Apr 12, 2017 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 29,000 | +0.01(+5.26%) |
Apr 11, 2017 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 35,000 | +0.01(+5.56%) |
Apr 10, 2017 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 44,000 | +0.00(+5.88%) |
Apr 07, 2017 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 121,500 | -0.01(-10.53%) |
Apr 06, 2017 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 24,000 | +0.01(+5.56%) |
Apr 05, 2017 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 58,200 | +0.00(+0.00%) |
Apr 04, 2017 | 0.0850 | 0.0950 | 0.0850 | 0.0900 | 95,200 | +0.00(+5.88%) |
Apr 03, 2017 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 43,000 | -0.01(-15.00%) |
Mar 31, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 24,900 | +0.00(+0.00%) |
Mar 30, 2017 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 130,855 | +0.00(+0.00%) |
Mar 29, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,000 | +0.01(+5.26%) |
Mar 28, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 26,000 | +0.01(+11.76%) |
Mar 27, 2017 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 75,000 | -0.00(-5.56%) |
Mar 24, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 3,000 | -0.01(-5.26%) |
Mar 23, 2017 | 0.0850 | 0.1000 | 0.0850 | 0.0950 | 101,666 | +0.01(+5.56%) |
Mar 22, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 165,800 | -0.01(-5.26%) |
Mar 21, 2017 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 330,000 | -0.01(-5.00%) |
Mar 20, 2017 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 260,250 | -0.01(-9.09%) |
Mar 16, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Mar 15, 2017 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 100,333 | +0.01(+10.00%) |
Mar 14, 2017 | 0.1050 | 0.1050 | 0.0950 | 0.1000 | 264,000 | -0.01(-13.04%) |
Mar 13, 2017 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 38,400 | +0.01(+9.52%) |
Mar 10, 2017 | 0.0950 | 0.1050 | 0.0900 | 0.1050 | 343,967 | +0.01(+10.53%) |
Mar 09, 2017 | 0.1100 | 0.1100 | 0.0950 | 0.0950 | 603,600 | -0.02(-17.39%) |
Mar 08, 2017 | 0.1050 | 0.1150 | 0.1000 | 0.1150 | 218,200 | +0.01(+9.52%) |
Mar 07, 2017 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 142,311 | -0.01(-8.70%) |
Mar 06, 2017 | 0.1200 | 0.1250 | 0.1100 | 0.1150 | 755,400 | -0.01(-11.54%) |
Mar 03, 2017 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 153,300 | +0.01(+4.00%) |
Mar 02, 2017 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 790,850 | -0.01(-3.85%) |
Mar 01, 2017 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 459,600 | -0.01(-7.14%) |
Feb 28, 2017 | 0.1450 | 0.1450 | 0.1350 | 0.1400 | 459,851 | -0.00(-3.45%) |
Feb 27, 2017 | 0.1350 | 0.1450 | 0.1350 | 0.1450 | 746,000 | +0.01(+7.41%) |
Feb 24, 2017 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 595,500 | +0.00(+0.00%) |
Feb 23, 2017 | 0.1300 | 0.1450 | 0.1250 | 0.1350 | 1,665,416 | +0.01(+8.00%) |
Feb 22, 2017 | 0.1250 | 0.1300 | 0.1200 | 0.1250 | 892,800 | +0.01(+4.17%) |
Feb 21, 2017 | 0.1300 | 0.1300 | 0.1150 | 0.1200 | 1,077,000 | -0.01(-7.69%) |
Feb 17, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 269,000 | +0.01(+8.33%) |
Feb 15, 2017 | 0.1400 | 0.1400 | 0.1100 | 0.1200 | 610,798 | -0.02(-14.29%) |
Feb 14, 2017 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 355,000 | +0.02(+12.00%) |
Feb 13, 2017 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 148,200 | -0.01(-3.85%) |
Feb 10, 2017 | 0.1150 | 0.1300 | 0.1150 | 0.1300 | 674,167 | +0.01(+13.04%) |
Feb 09, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 78,000 | +0.00(+0.00%) |
Feb 08, 2017 | 0.1000 | 0.1200 | 0.1000 | 0.1150 | 396,387 | +0.01(+9.52%) |
Feb 07, 2017 | 0.1300 | 0.1300 | 0.1000 | 0.1050 | 1,258,600 | -0.03(-19.23%) |
Feb 06, 2017 | 0.1100 | 0.1500 | 0.1100 | 0.1300 | 1,393,999 | +0.03(+23.81%) |
Feb 03, 2017 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 145,500 | +0.00(+5.00%) |
Feb 02, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 25,000 | -0.00(-4.76%) |
Feb 01, 2017 | 0.1050 | 0.1200 | 0.1050 | 0.1050 | 343,400 | -0.01(-8.70%) |
Jan 31, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 13,500 | -0.01(-8.00%) |
Jan 30, 2017 | 0.1300 | 0.1300 | 0.1100 | 0.1250 | 171,000 | +0.01(+4.17%) |
Jan 27, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 11,000 | -0.01(-4.00%) |
Jan 26, 2017 | 0.1150 | 0.1300 | 0.1150 | 0.1250 | 61,000 | +0.01(+13.64%) |
Jan 25, 2017 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 17,000 | -0.01(-8.33%) |
Jan 24, 2017 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 25,000 | -0.01(-7.69%) |
Jan 23, 2017 | 0.1150 | 0.1300 | 0.1150 | 0.1300 | 90,500 | +0.03(+30.00%) |
Jan 20, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | -0.01(-9.09%) |
Jan 19, 2017 | 0.1100 | 0.1150 | 0.1000 | 0.1100 | 34,000 | +0.00(+0.00%) |
Jan 18, 2017 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | 394,500 | +0.00(+0.00%) |
Jan 17, 2017 | 0.1250 | 0.1350 | 0.1000 | 0.1100 | 1,560,833 | -0.01(-4.35%) |
Jan 16, 2017 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 46,400 | -0.00(-4.17%) |
Jan 13, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 42,000 | +0.00(+0.00%) |
Jan 12, 2017 | 0.1200 | 0.1250 | 0.1150 | 0.1200 | 391,500 | +0.00(+4.35%) |
Jan 11, 2017 | 0.1050 | 0.1200 | 0.1050 | 0.1150 | 283,667 | +0.01(+15.00%) |
Jan 10, 2017 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 18,000 | +0.00(+0.00%) |
Jan 09, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 21,000 | +0.01(+5.26%) |
Jan 06, 2017 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 140,000 | +0.00(+0.00%) |
Jan 05, 2017 | 0.0800 | 0.1000 | 0.0800 | 0.0950 | 352,666 | +0.01(+18.75%) |
Jan 04, 2017 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 167,500 | +0.01(+23.08%) |
Jan 03, 2017 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 12,000 | -0.01(-7.14%) |
Dec 30, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) | |
Dec 29, 2016 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 50,000 | +0.01(+14.29%) |
Dec 28, 2016 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 70,000 | +0.02(+40.00%) |
Dec 21, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Dec 20, 2016 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 16,000 | -0.01(-16.67%) |
Dec 16, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Dec 15, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 | -0.01(-14.29%) |
Dec 14, 2016 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 163,000 | +0.01(+16.67%) |
Dec 13, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,000 | +0.00(+0.00%) |
Dec 12, 2016 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 12,000 | +0.00(+9.09%) |
Dec 09, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | +0.00(+10.00%) |
Dec 07, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Dec 06, 2016 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 225,333 | +0.01(+25.00%) |
Dec 01, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Nov 28, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Nov 25, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 67,666 | +0.00(+0.00%) |
Nov 23, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Nov 21, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Nov 18, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 | +0.00(+0.00%) |
Nov 15, 2016 | 0.0400 | 0.0400 | 0.0400 | 555 | +0.00(+0.00%) | |
Nov 11, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Nov 10, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,000 | +0.00(+14.29%) |
Nov 09, 2016 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 12,165 | -0.00(-12.50%) |
Nov 07, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Nov 04, 2016 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 14,000 | -0.01(-10.00%) |
Oct 25, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Oct 21, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Oct 20, 2016 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 173,333 | +0.01(+11.11%) |
Oct 19, 2016 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 141,000 | -0.01(-10.00%) |
Oct 18, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 46,666 | +0.01(+11.11%) |
Oct 12, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Oct 11, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 74,000 | +0.01(+11.11%) |
Oct 03, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Sep 27, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,436 | -0.00(-9.09%) |
Sep 21, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Sep 19, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-15.38%) | |
Sep 16, 2016 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 115,400 | +0.01(+8.33%) |
Sep 14, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Sep 13, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 15,000 | +0.00(+0.00%) |
Sep 09, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Sep 08, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,440 | +0.00(+0.00%) |
Sep 01, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Aug 25, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Aug 24, 2016 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 9,000 | -0.01(-7.69%) |
Aug 23, 2016 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 288,400 | -0.01(-7.14%) |
Aug 22, 2016 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 15,200 | -0.00(-6.67%) |
Aug 19, 2016 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 15,000 | +0.00(+7.14%) |
Aug 18, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | -0.00(-6.67%) |
Aug 15, 2016 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
Aug 12, 2016 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 177,200 | +0.00(+0.00%) |
Aug 11, 2016 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 97,000 | +0.00(+0.00%) |
Aug 09, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Aug 08, 2016 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 52,000 | -0.01(-17.65%) |
Aug 05, 2016 | 0.0800 | 0.0850 | 0.0700 | 0.0850 | 27,500 | +0.00(+0.00%) |
Jul 27, 2016 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+6.25%) | |
Jul 26, 2016 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 23,667 | +0.01(+14.29%) |
Jul 25, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 | +0.01(+7.69%) |
Jul 22, 2016 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 11,000 | +0.00(+0.00%) |
Jul 21, 2016 | 0.0600 | 0.0650 | 0.0500 | 0.0650 | 150,623 | +0.00(+0.00%) |
Jul 20, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 | +0.01(+8.33%) |
Jul 19, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 111,000 | +0.00(+0.00%) |
Jul 18, 2016 | 0.0550 | 0.0600 | 0.0450 | 0.0600 | 98,000 | +0.01(+20.00%) |
Jul 15, 2016 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 48,333 | +0.00(+0.00%) |
Jul 14, 2016 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 107,866 | -0.01(-23.08%) |
Jul 12, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jul 11, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 4,000 | -0.01(-7.14%) |
Jul 08, 2016 | 0.0500 | 0.0700 | 0.0400 | 0.0700 | 45,000 | +0.02(+27.27%) |
Jul 05, 2016 | 0.0600 | 0.0700 | 0.0550 | 0.0550 | 21,900 | -0.02(-21.43%) |
Jun 29, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
Jun 27, 2016 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Jun 23, 2016 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
Jun 20, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
Jun 17, 2016 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 28,000 | +0.00(+7.14%) |
Jun 14, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jun 13, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 16,000 | +0.01(+7.69%) |
Jun 10, 2016 | 0.0650 | 0.0700 | 0.0550 | 0.0650 | 72,933 | -0.01(-13.33%) |
Jun 09, 2016 | 0.0600 | 0.0750 | 0.0550 | 0.0750 | 86,000 | +0.00(+7.14%) |
Jun 08, 2016 | 0.0400 | 0.0750 | 0.0400 | 0.0700 | 176,999 | +0.04(+100.00%) |
Jun 03, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
May 31, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
May 27, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
May 26, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 | +0.00(+20.00%) |
May 24, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-37.50%) | |
May 19, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
May 18, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 38,000 | +0.00(+0.00%) |
May 17, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 | -0.00(-12.50%) |
May 13, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.02(+100.00%) | |
May 12, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 | +0.00(+0.00%) |