Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 140,500 | +0.01(+16.67%) |
Apr 27, 2017 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 112,000 | -0.01(-14.29%) |
Apr 26, 2017 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 210,000 | -0.00(-12.50%) |
Apr 25, 2017 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 833,200 | -0.00(-11.11%) |
Apr 24, 2017 | 0.0300 | 0.0450 | 0.0300 | 0.0450 | 4,797,992 | +0.01(+50.00%) |
Apr 21, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 | +0.00(+20.00%) |
Apr 13, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Apr 12, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 86,000 | +0.00(+0.00%) |
Apr 11, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 | +0.00(+0.00%) |
Apr 10, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 438,000 | +0.00(+0.00%) |
Apr 05, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Apr 04, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 670,000 | +0.00(+0.00%) |
Apr 03, 2017 | 0.0250 | 0.0350 | 0.0250 | 0.0300 | 1,083,000 | +0.00(+0.00%) |
Mar 31, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 341,000 | +0.00(+0.00%) |
Mar 30, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 297,000 | +0.00(+0.00%) |
Mar 29, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 90,000 | +0.00(+20.00%) |
Mar 24, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Mar 23, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 13,000 | +0.00(+0.00%) |
Mar 22, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 | +0.00(+0.00%) |
Mar 17, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Mar 16, 2017 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 795,000 | +0.00(+0.00%) |
Mar 15, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 405,000 | -0.00(-16.67%) |
Mar 14, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 69,000 | +0.00(+0.00%) |
Mar 13, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,000 | +0.00(+0.00%) |
Mar 10, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 115,000 | +0.00(+20.00%) |
Mar 09, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 | -0.00(-16.67%) |
Mar 08, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 22,000 | +0.00(+0.00%) |
Mar 07, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | +0.00(+20.00%) |
Mar 06, 2017 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 594,333 | -0.00(-16.67%) |
Mar 03, 2017 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 395,000 | +0.00(+0.00%) |
Mar 02, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 64,125 | +0.00(+0.00%) |
Mar 01, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 251,000 | +0.00(+0.00%) |
Feb 28, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 472,000 | -0.01(-14.29%) |
Feb 24, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Feb 21, 2017 | 0.0350 | 0.0350 | 0.0350 | 958 | +0.00(+0.00%) | |
Feb 17, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100,000 | +0.00(+0.00%) |
Feb 15, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 | +0.00(+0.00%) |
Feb 13, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Feb 09, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Feb 08, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 | +0.00(+14.29%) |
Feb 07, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 135,000 | +0.00(+0.00%) |
Feb 06, 2017 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 256,250 | -0.01(-22.22%) |
Feb 03, 2017 | 0.0300 | 0.0550 | 0.0300 | 0.0450 | 3,167,285 | +0.01(+28.57%) |
Feb 01, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
Jan 31, 2017 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 117,000 | -0.01(-14.29%) |
Jan 30, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 21,000 | +0.00(+0.00%) |
Jan 27, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 62,000 | +0.00(+0.00%) |
Jan 26, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 | -0.00(-12.50%) |
Jan 25, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+14.29%) |
Jan 24, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 146,000 | -0.00(-12.50%) |
Jan 23, 2017 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 200,000 | +0.00(+14.29%) |
Jan 20, 2017 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 80,000 | -0.00(-12.50%) |
Jan 19, 2017 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 10,000 | +0.00(+14.29%) |
Jan 18, 2017 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 1,773,385 | +0.01(+16.67%) |
Jan 17, 2017 | 0.0250 | 0.0350 | 0.0250 | 0.0300 | 1,015,200 | +0.00(+20.00%) |
Jan 16, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 75,000 | +0.00(+0.00%) |
Jan 11, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Jan 10, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 16,000 | +0.00(+0.00%) |
Jan 09, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 185,000 | +0.00(+0.00%) |
Jan 06, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 200,000 | +0.00(+0.00%) |
Jan 05, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 698,000 | -0.00(-16.67%) |
Jan 04, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 | +0.00(+20.00%) |
Jan 03, 2017 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 567,000 | -0.00(-16.67%) |
Dec 30, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 171,000 | +0.00(+0.00%) |
Dec 28, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 105,000 | +0.00(+0.00%) |
Dec 23, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Dec 22, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,500 | -0.00(-12.50%) |
Dec 19, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Dec 16, 2016 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 14,800 | +0.00(+0.00%) |
Dec 15, 2016 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 25,912 | +0.00(+0.00%) |
Dec 14, 2016 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 723,800 | +0.01(+16.67%) |
Dec 09, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 08, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 616,000 | +0.00(+0.00%) |
Dec 06, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 05, 2016 | 0.0350 | 0.0350 | 0.0250 | 0.0300 | 421,000 | -0.01(-14.29%) |
Dec 02, 2016 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 590,000 | -0.00(-12.50%) |
Dec 01, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 | +0.00(+0.00%) |
Nov 30, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 77,307 | -0.00(-11.11%) |
Nov 29, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 53,000 | +0.00(+12.50%) |
Nov 28, 2016 | 0.0450 | 0.0450 | 0.0375 | 0.0400 | 756,000 | -0.00(-11.11%) |
Nov 23, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Nov 22, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 86,000 | +0.00(+0.00%) |
Nov 21, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,000 | +0.00(+0.00%) |
Nov 18, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 110,000 | -0.00(-11.11%) |
Nov 16, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Nov 14, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Nov 11, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 85,000 | +0.00(+12.50%) |
Nov 08, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Nov 07, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 12,500 | -0.00(-12.50%) |
Nov 04, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 108,124 | +0.00(+0.00%) |
Nov 03, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 336,000 | -0.00(-11.11%) |
Nov 02, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 105,000 | +0.00(+0.00%) |
Nov 01, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 219,000 | -0.01(-10.00%) |
Oct 31, 2016 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 177,000 | +0.00(+0.00%) |
Oct 27, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Oct 25, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Oct 24, 2016 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 534,000 | -0.01(-16.67%) |
Oct 21, 2016 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 151,000 | -0.01(-14.29%) |
Oct 20, 2016 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 246,000 | -0.01(-12.50%) |
Oct 19, 2016 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 485,000 | +0.01(+23.08%) |
Oct 18, 2016 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 111,000 | +0.01(+8.33%) |
Oct 14, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | |
Oct 11, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
Oct 07, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | |
Oct 06, 2016 | 0.0650 | 0.0700 | 0.0550 | 0.0700 | 329,000 | +0.02(+27.27%) |
Oct 05, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 | +0.00(+0.00%) |
Oct 04, 2016 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 45,000 | -0.01(-15.38%) |
Oct 03, 2016 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 111,000 | +0.01(+8.33%) |
Sep 30, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 125,649 | -0.01(-7.69%) |
Sep 29, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 39,000 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,629 | -0.01(-7.14%) |
Sep 27, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 89,000 | +0.00(+0.00%) |
Sep 26, 2016 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 219,000 | +0.00(+0.00%) |
Sep 23, 2016 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 464,900 | +0.00(+0.00%) |
Sep 22, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 180,000 | +0.00(+0.00%) |
Sep 21, 2016 | 0.0650 | 0.0750 | 0.0550 | 0.0700 | 329,909 | +0.00(+0.00%) |
Sep 20, 2016 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 55,000 | +0.01(+7.69%) |
Sep 19, 2016 | 0.0850 | 0.0900 | 0.0650 | 0.0650 | 507,500 | -0.01(-7.14%) |
Sep 16, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,237 | +0.00(+0.00%) |
Sep 15, 2016 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 74,000 | +0.00(+0.00%) |
Sep 14, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 43,000 | -0.00(-6.67%) |
Sep 13, 2016 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 161,000 | +0.00(+0.00%) |
Sep 12, 2016 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 104,000 | -0.01(-6.25%) |
Sep 09, 2016 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 14,000 | +0.01(+14.29%) |
Sep 08, 2016 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 84,000 | -0.02(-22.22%) |
Sep 07, 2016 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 | +0.00(+5.88%) |
Sep 06, 2016 | 0.0900 | 0.0900 | 0.0750 | 0.0850 | 11,565 | +0.01(+6.25%) |
Sep 02, 2016 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Sep 01, 2016 | 0.0800 | 0.0950 | 0.0800 | 0.0800 | 115,048 | +0.00(+0.00%) |
Aug 25, 2016 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Aug 24, 2016 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 80,000 | +0.01(+6.67%) |
Aug 23, 2016 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 48,000 | -0.01(-6.25%) |
Aug 22, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 | +0.01(+14.29%) |
Aug 19, 2016 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 99,954 | -0.00(-6.67%) |
Aug 17, 2016 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Aug 16, 2016 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 60,000 | -0.01(-6.25%) |
Aug 15, 2016 | 0.0700 | 0.0900 | 0.0650 | 0.0800 | 1,727,777 | -0.01(-15.79%) |
Aug 12, 2016 | 0.1400 | 0.1400 | 0.0900 | 0.0950 | 311,010 | -0.05(-32.14%) |
Aug 11, 2016 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 48,285 | +0.01(+7.69%) |
Aug 10, 2016 | 0.1400 | 0.1450 | 0.1300 | 0.1300 | 71,714 | -0.01(-3.70%) |
Aug 09, 2016 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 30,000 | +0.00(+0.00%) |
Aug 08, 2016 | 0.1350 | 0.1500 | 0.1200 | 0.1350 | 84,000 | -0.01(-10.00%) |
Aug 05, 2016 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 12,000 | +0.01(+7.14%) |
Aug 04, 2016 | 0.1900 | 0.1900 | 0.1100 | 0.1400 | 291,336 | -0.06(-30.00%) |
Aug 03, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 500 | -0.01(-6.98%) |
Aug 02, 2016 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 31,000 | +0.01(+4.88%) |
Jul 29, 2016 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.02(-6.82%) | |
Jul 28, 2016 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 16,000 | -0.02(-8.33%) |
Jul 27, 2016 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 184,237 | +0.02(+9.09%) |
Jul 26, 2016 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | 102,302 | +0.02(+7.32%) |
Jul 25, 2016 | 0.1700 | 0.2300 | 0.1700 | 0.2050 | 345,529 | +0.04(+28.12%) |
Jul 20, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) |