Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 403,325 | +0.01(+3.23%) |
Apr 27, 2017 | 0.1500 | 0.1650 | 0.1500 | 0.1550 | 265,140 | +0.01(+3.33%) |
Apr 26, 2017 | 0.1450 | 0.1750 | 0.1450 | 0.1500 | 1,415,827 | +0.01(+3.45%) |
Apr 25, 2017 | 0.1350 | 0.1450 | 0.1350 | 0.1450 | 188,693 | +0.01(+11.54%) |
Apr 24, 2017 | 0.1300 | 0.1350 | 0.1300 | 0.1300 | 51,800 | +0.01(+4.00%) |
Apr 21, 2017 | 0.1200 | 0.1300 | 0.1200 | 0.1250 | 146,630 | +0.01(+4.17%) |
Apr 20, 2017 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 33,190 | +0.00(+4.35%) |
Apr 19, 2017 | 0.1250 | 0.1250 | 0.1100 | 0.1150 | 329,230 | -0.01(-8.00%) |
Apr 18, 2017 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 364,530 | -0.01(-7.41%) |
Apr 17, 2017 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 135,037 | +0.00(+0.00%) |
Apr 13, 2017 | 0.1300 | 0.1400 | 0.1300 | 0.1350 | 97,555 | +0.00(+0.00%) |
Apr 12, 2017 | 0.1350 | 0.1400 | 0.1300 | 0.1350 | 116,500 | -0.01(-3.57%) |
Apr 11, 2017 | 0.1450 | 0.1450 | 0.1300 | 0.1400 | 518,900 | -0.01(-6.67%) |
Apr 10, 2017 | 0.1400 | 0.1800 | 0.1250 | 0.1500 | 1,395,762 | +0.01(+3.45%) |
Apr 07, 2017 | 0.1450 | 0.1450 | 0.1400 | 0.1450 | 58,150 | -0.01(-3.33%) |
Apr 06, 2017 | 0.1400 | 0.1650 | 0.1300 | 0.1500 | 498,850 | +0.01(+7.14%) |
Apr 05, 2017 | 0.1350 | 0.1450 | 0.1300 | 0.1400 | 215,900 | +0.01(+3.70%) |
Apr 04, 2017 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 175,800 | -0.01(-6.90%) |
Apr 03, 2017 | 0.1200 | 0.1500 | 0.1200 | 0.1450 | 685,167 | +0.02(+20.83%) |
Mar 31, 2017 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 113,000 | +0.00(+0.00%) |
Mar 30, 2017 | 0.1200 | 0.1250 | 0.1200 | 0.1200 | 81,100 | +0.00(+4.35%) |
Mar 29, 2017 | 0.1100 | 0.1200 | 0.1050 | 0.1150 | 829,735 | +0.01(+4.55%) |
Mar 28, 2017 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 146,000 | -0.01(-4.35%) |
Mar 27, 2017 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 27,915 | -0.00(-4.17%) |
Mar 24, 2017 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 124,250 | +0.01(+9.09%) |
Mar 23, 2017 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 236,500 | -0.01(-8.33%) |
Mar 22, 2017 | 0.1100 | 0.1350 | 0.1100 | 0.1200 | 820,324 | +0.01(+9.09%) |
Mar 21, 2017 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 393,150 | -0.02(-15.38%) |
Mar 20, 2017 | 0.1450 | 0.1500 | 0.1100 | 0.1300 | 1,900,583 | -0.01(-7.14%) |
Mar 17, 2017 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 447,695 | -0.01(-6.67%) |
Mar 16, 2017 | 0.1500 | 0.1600 | 0.1300 | 0.1500 | 1,183,649 | +0.00(+0.00%) |
Mar 15, 2017 | 0.1400 | 0.1550 | 0.1250 | 0.1500 | 1,978,608 | +0.01(+7.14%) |
Mar 14, 2017 | 0.1850 | 0.1850 | 0.1350 | 0.1400 | 3,747,830 | -0.05(-28.21%) |
Mar 13, 2017 | 0.1200 | 0.2200 | 0.1200 | 0.1950 | 6,997,490 | +0.08(+62.50%) |
Mar 10, 2017 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 263,750 | +0.00(+0.00%) |
Mar 09, 2017 | 0.1200 | 0.1300 | 0.1150 | 0.1200 | 243,302 | +0.00(+0.00%) |
Mar 08, 2017 | 0.1150 | 0.1250 | 0.1050 | 0.1200 | 356,800 | +0.00(+4.35%) |
Mar 07, 2017 | 0.0950 | 0.1150 | 0.0950 | 0.1150 | 213,485 | +0.02(+21.05%) |
Mar 06, 2017 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 105,200 | -0.01(-5.00%) |
Mar 03, 2017 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 313,500 | +0.00(+0.00%) |
Mar 02, 2017 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 94,000 | +0.00(+0.00%) |
Mar 01, 2017 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 70,000 | +0.00(+0.00%) |
Feb 28, 2017 | 0.1050 | 0.1050 | 0.0950 | 0.1000 | 392,800 | -0.01(-9.09%) |
Feb 27, 2017 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 100,450 | +0.00(+0.00%) |
Feb 24, 2017 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 171,476 | +0.00(+0.00%) |
Feb 23, 2017 | 0.1150 | 0.1200 | 0.1050 | 0.1100 | 243,681 | -0.01(-4.35%) |
Feb 22, 2017 | 0.1100 | 0.1250 | 0.1100 | 0.1150 | 554,500 | -0.00(-4.17%) |
Feb 21, 2017 | 0.1200 | 0.1300 | 0.1150 | 0.1200 | 236,133 | -0.01(-4.00%) |
Feb 17, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.1250 | 0.1400 | 0.1250 | 0.1250 | 431,591 | +0.00(+0.00%) |
Feb 15, 2017 | 0.1300 | 0.1350 | 0.1250 | 0.1250 | 534,559 | -0.02(-10.71%) |
Feb 14, 2017 | 0.1500 | 0.1500 | 0.1350 | 0.1400 | 1,058,709 | -0.01(-6.67%) |
Feb 13, 2017 | 0.1400 | 0.1600 | 0.1300 | 0.1500 | 1,854,636 | +0.02(+15.38%) |
Feb 10, 2017 | 0.1200 | 0.1350 | 0.1100 | 0.1300 | 796,000 | +0.01(+4.00%) |
Feb 09, 2017 | 0.1150 | 0.1250 | 0.1150 | 0.1250 | 279,000 | +0.01(+13.64%) |
Feb 08, 2017 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 859,983 | -0.01(-12.00%) |
Feb 07, 2017 | 0.1350 | 0.1350 | 0.1150 | 0.1250 | 1,305,370 | -0.01(-7.41%) |
Feb 06, 2017 | 0.1500 | 0.1550 | 0.1300 | 0.1350 | 2,205,241 | -0.01(-6.90%) |
Feb 03, 2017 | 0.1300 | 0.1650 | 0.1200 | 0.1450 | 5,069,619 | +0.00(+0.00%) |
Feb 02, 2017 | 0.0900 | 0.1550 | 0.0900 | 0.1450 | 9,890,619 | +0.06(+70.59%) |
Feb 01, 2017 | 0.0900 | 0.1000 | 0.0800 | 0.0850 | 864,146 | -0.01(-15.00%) |
Jan 31, 2017 | 0.1000 | 0.1050 | 0.0950 | 0.1000 | 636,922 | -0.00(-4.76%) |
Jan 30, 2017 | 0.1000 | 0.1100 | 0.0900 | 0.1050 | 955,151 | +0.01(+10.53%) |
Jan 27, 2017 | 0.1000 | 0.1250 | 0.0950 | 0.0950 | 4,522,540 | -0.01(-7.32%) |
Jan 26, 2017 | 0.0750 | 0.1300 | 0.0700 | 0.1025 | 7,613,383 | +0.05(+105.00%) |
Dec 21, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Dec 20, 2016 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 191,000 | -0.01(-10.00%) |
Dec 19, 2016 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 198,000 | -0.01(-16.67%) |
Dec 16, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 59,000 | +0.00(+0.00%) |
Dec 15, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 | +0.00(+0.00%) |
Dec 14, 2016 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 29,000 | -0.01(-7.69%) |
Dec 13, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 41,000 | +0.01(+8.33%) |
Dec 09, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Dec 02, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Dec 01, 2016 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 36,000 | +0.00(+9.09%) |
Nov 30, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 47,000 | +0.00(+10.00%) |
Nov 29, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 58,000 | -0.00(-9.09%) |
Nov 28, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 27,000 | -0.00(-8.33%) |
Nov 21, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Nov 14, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Nov 11, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,000 | -0.01(-7.14%) |
Nov 09, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Nov 08, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 | +0.01(+7.69%) |
Nov 07, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,000 | +0.00(+0.00%) |
Nov 04, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 | -0.01(-7.14%) |
Nov 03, 2016 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 7,280 | +0.00(+0.00%) |
Nov 01, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Oct 31, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,000 | +0.00(+0.00%) |
Oct 28, 2016 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 17,000 | +0.01(+16.67%) |
Oct 26, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | |
Oct 25, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 | +0.01(+7.69%) |
Oct 20, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-13.33%) | |
Oct 19, 2016 | 0.0700 | 0.0800 | 0.0600 | 0.0750 | 306,000 | +0.00(+0.00%) |
Oct 18, 2016 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 | +0.00(+7.14%) |
Oct 17, 2016 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 9,000 | -0.01(-12.50%) |
Oct 12, 2016 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+14.29%) | |
Oct 11, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 | +0.00(+0.00%) |
Oct 07, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Oct 06, 2016 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 3,500 | +0.00(+0.00%) |
Oct 05, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 | +0.00(+0.00%) |
Oct 04, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 180,000 | +0.00(+0.00%) |
Oct 03, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 58,000 | +0.00(+0.00%) |
Sep 30, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 | +0.00(+0.00%) |
Sep 29, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 | +0.01(+7.69%) |
Sep 28, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 25,000 | +0.00(+0.00%) |
Sep 27, 2016 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 17,500 | -0.01(-7.14%) |
Sep 26, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 | +0.01(+16.67%) |
Sep 23, 2016 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 9,000 | +0.00(+0.00%) |
Sep 22, 2016 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 110,500 | +0.00(+0.00%) |
Sep 19, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | |
Sep 14, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
Sep 12, 2016 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
Sep 09, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 141,000 | -0.01(-11.11%) |
Sep 07, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
Sep 01, 2016 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
Aug 31, 2016 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 18,000 | -0.00(-5.56%) |
Aug 30, 2016 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 500 | -0.01(-10.00%) |
Aug 29, 2016 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 9,000 | +0.01(+11.11%) |
Aug 23, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Aug 22, 2016 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 19,000 | +0.00(+0.00%) |
Aug 19, 2016 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 3,000 | +0.01(+5.56%) |
Aug 17, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+5.88%) | |
Aug 15, 2016 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.01(-15.00%) | |
Aug 12, 2016 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 8,000 | +0.01(+11.11%) |
Aug 10, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Aug 09, 2016 | 0.0950 | 0.0950 | 0.0850 | 0.0950 | 154,000 | +0.01(+5.56%) |
Aug 08, 2016 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,500 | -0.01(-5.26%) |
Aug 05, 2016 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 228,797 | +0.00(+0.00%) |
Aug 04, 2016 | 0.0900 | 0.0950 | 0.0800 | 0.0950 | 125,000 | -0.01(-5.00%) |
Aug 02, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
Jul 29, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jul 28, 2016 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 62,000 | +0.01(+12.50%) |
Jul 26, 2016 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Jul 25, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 36,000 | -0.01(-5.88%) |
Jul 22, 2016 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 14,000 | -0.01(-10.53%) |
Jul 20, 2016 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+11.76%) | |
Jul 19, 2016 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 15,000 | -0.00(-5.56%) |
Jul 18, 2016 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 64,000 | -0.01(-5.26%) |
Jul 15, 2016 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 27,550 | +0.00(+0.00%) |
Jul 14, 2016 | 0.0950 | 0.0950 | 0.0850 | 0.0950 | 40,000 | +0.00(+0.00%) |
Jul 13, 2016 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 97,500 | +0.01(+5.56%) |
Jul 05, 2016 | 0.0950 | 0.1000 | 0.0850 | 0.0900 | 23,000 | +0.00(+0.00%) |
Jul 04, 2016 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | -0.01(-5.26%) |
Jun 30, 2016 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Jun 29, 2016 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 52,000 | +0.00(+0.00%) |
Jun 27, 2016 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Jun 24, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,000 | +0.00(+0.00%) |
Jun 20, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jun 17, 2016 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 44,000 | +0.01(+11.11%) |
Jun 16, 2016 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 22,000 | -0.01(-5.26%) |
Jun 15, 2016 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 10,000 | +0.00(+0.00%) |
Jun 14, 2016 | 0.1000 | 0.1000 | 0.0850 | 0.0950 | 61,000 | -0.01(-9.52%) |
Jun 10, 2016 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+5.00%) | |
Jun 09, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 19,000 | -0.01(-9.09%) |
Jun 08, 2016 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 959,740 | +0.02(+22.22%) |
Jun 07, 2016 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 113,464 | -0.01(-10.00%) |
Jun 06, 2016 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 42,766 | +0.01(+11.11%) |
Jun 03, 2016 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 30,000 | -0.01(-10.00%) |
Jun 01, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) | |
May 31, 2016 | 0.0900 | 0.1000 | 0.0850 | 0.0950 | 99,200 | -0.01(-9.52%) |
May 26, 2016 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+5.00%) | |
May 25, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 25,000 | -0.02(-16.67%) |
May 24, 2016 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 43,642 | +0.02(+20.00%) |
May 20, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-13.04%) | |
May 19, 2016 | 0.1200 | 0.1200 | 0.1000 | 0.1150 | 227,845 | -0.00(-4.17%) |
May 18, 2016 | 0.1100 | 0.1200 | 0.1050 | 0.1200 | 260,297 | +0.00(+0.00%) |
May 17, 2016 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 5,510 | +0.01(+9.09%) |
May 16, 2016 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 33,250 | -0.01(-12.00%) |
May 13, 2016 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 11,000 | +0.00(+0.00%) |
May 12, 2016 | 0.1250 | 0.1450 | 0.1250 | 0.1250 | 212,328 | +0.01(+4.17%) |
May 11, 2016 | 0.1150 | 0.1250 | 0.1150 | 0.1200 | 110,410 | +0.00(+0.00%) |
May 10, 2016 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 170,500 | +0.01(+9.09%) |
May 09, 2016 | 0.1200 | 0.1200 | 0.1050 | 0.1100 | 9,087 | -0.01(-4.35%) |
May 06, 2016 | 0.1000 | 0.1150 | 0.1000 | 0.1150 | 88,000 | +0.01(+15.00%) |
May 04, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) | |
May 03, 2016 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 21,000 | +0.00(+0.00%) |