Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.4850 | 0.5100 | 0.4500 | 0.4849 | 824,436 | +0.02(+4.28%) |
Apr 27, 2017 | 0.4690 | 0.5300 | 0.4521 | 0.4650 | 644,540 | -0.00(-0.85%) |
Apr 26, 2017 | 0.4650 | 0.5500 | 0.4500 | 0.4690 | 941,209 | -0.01(-2.29%) |
Apr 25, 2017 | 0.4820 | 0.5100 | 0.4400 | 0.4800 | 742,613 | -0.00(-0.41%) |
Apr 24, 2017 | 0.4450 | 0.5000 | 0.4450 | 0.4820 | 633,196 | +0.04(+10.30%) |
Apr 21, 2017 | 0.4250 | 0.4500 | 0.4000 | 0.4370 | 449,311 | +0.04(+9.25%) |
Apr 20, 2017 | 0.3815 | 0.4900 | 0.3205 | 0.4000 | 2,657,195 | +0.03(+6.67%) |
Apr 19, 2017 | 0.7035 | 0.7050 | 0.2500 | 0.3750 | 7,535,919 | -0.38(-50.00%) |
Apr 18, 2017 | 0.6190 | 0.8500 | 0.6000 | 0.7500 | 3,174,849 | +0.16(+27.12%) |
Apr 17, 2017 | 0.4505 | 0.5900 | 0.4500 | 0.5900 | 1,512,287 | +0.14(+31.43%) |
Apr 13, 2017 | 0.3713 | 0.4700 | 0.3700 | 0.4489 | 1,544,900 | +0.08(+22.99%) |
Apr 12, 2017 | 0.3600 | 0.3800 | 0.3418 | 0.3650 | 738,406 | +0.01(+1.42%) |
Apr 11, 2017 | 0.3550 | 0.3699 | 0.3300 | 0.3599 | 696,790 | +0.01(+1.67%) |
Apr 10, 2017 | 0.3650 | 0.3900 | 0.2850 | 0.3540 | 1,747,336 | -0.01(-2.75%) |
Apr 07, 2017 | 0.2825 | 0.3650 | 0.2800 | 0.3640 | 2,102,614 | +0.10(+37.62%) |
Apr 06, 2017 | 0.2399 | 0.2690 | 0.2350 | 0.2645 | 1,174,769 | +0.03(+14.50%) |
Apr 05, 2017 | 0.2200 | 0.2550 | 0.2200 | 0.2310 | 345,411 | +0.01(+4.95%) |
Apr 04, 2017 | 0.2449 | 0.2850 | 0.1890 | 0.2201 | 1,921,039 | -0.03(-10.53%) |
Apr 03, 2017 | 0.1910 | 0.2600 | 0.1890 | 0.2460 | 949,725 | +0.06(+30.23%) |
Mar 31, 2017 | 0.1750 | 0.1900 | 0.1700 | 0.1889 | 520,722 | -0.00(-2.12%) |
Mar 30, 2017 | 0.1999 | 0.1999 | 0.1750 | 0.1930 | 356,504 | -0.01(-3.50%) |
Mar 29, 2017 | 0.1965 | 0.2199 | 0.1800 | 0.2000 | 439,750 | +0.01(+5.26%) |
Mar 28, 2017 | 0.1948 | 0.2000 | 0.1750 | 0.1900 | 349,108 | +0.01(+5.85%) |
Mar 27, 2017 | 0.1903 | 0.2130 | 0.1600 | 0.1795 | 503,744 | -0.02(-10.25%) |
Mar 24, 2017 | 0.2075 | 0.2130 | 0.1550 | 0.2000 | 1,066,272 | -0.01(-6.98%) |
Mar 23, 2017 | 0.2550 | 0.2890 | 0.1900 | 0.2150 | 2,316,370 | -0.03(-12.24%) |
Mar 22, 2017 | 0.1655 | 0.3000 | 0.1550 | 0.2450 | 2,765,089 | +0.09(+58.06%) |
Mar 21, 2017 | 0.0975 | 0.1800 | 0.0951 | 0.1550 | 1,631,797 | +0.06(+63.16%) |
Mar 20, 2017 | 0.0795 | 0.1000 | 0.0795 | 0.0950 | 967,488 | +0.01(+11.76%) |
Mar 17, 2017 | 0.0700 | 0.0969 | 0.0645 | 0.0850 | 874,741 | +0.02(+33.86%) |
Mar 16, 2017 | 0.0580 | 0.0649 | 0.0550 | 0.0635 | 345,007 | +0.00(+7.99%) |
Mar 15, 2017 | 0.0600 | 0.0600 | 0.0540 | 0.0588 | 257,597 | +0.00(+2.44%) |
Mar 14, 2017 | 0.0680 | 0.0680 | 0.0509 | 0.0574 | 542,479 | +0.00(+2.50%) |
Mar 13, 2017 | 0.0670 | 0.0700 | 0.0490 | 0.0560 | 1,203,392 | -0.01(-20.00%) |
Mar 10, 2017 | 0.0600 | 0.0758 | 0.0500 | 0.0700 | 2,231,940 | +0.02(+29.63%) |
Mar 09, 2017 | 0.0500 | 0.0540 | 0.0430 | 0.0540 | 238,346 | +0.01(+14.89%) |
Mar 08, 2017 | 0.0510 | 0.0559 | 0.0420 | 0.0470 | 722,498 | -0.01(-15.92%) |
Mar 07, 2017 | 0.0556 | 0.0580 | 0.0470 | 0.0559 | 535,213 | +0.00(+0.54%) |
Mar 06, 2017 | 0.0570 | 0.0589 | 0.0450 | 0.0556 | 461,070 | -0.00(-2.46%) |
Mar 03, 2017 | 0.0560 | 0.0570 | 0.0431 | 0.0570 | 299,839 | +0.01(+32.07%) |
Mar 02, 2017 | 0.0500 | 0.0525 | 0.0421 | 0.0432 | 435,669 | -0.01(-13.68%) |
Mar 01, 2017 | 0.0420 | 0.0500 | 0.0420 | 0.0500 | 328,084 | +0.01(+19.05%) |
Feb 28, 2017 | 0.0500 | 0.0590 | 0.0420 | 0.0420 | 129,204 | -0.01(-14.29%) |
Feb 27, 2017 | 0.0420 | 0.0490 | 0.0390 | 0.0490 | 640,671 | +0.01(+26.29%) |
Feb 24, 2017 | 0.0430 | 0.0430 | 0.0388 | 0.0388 | 342,122 | -0.00(-1.02%) |
Feb 23, 2017 | 0.0410 | 0.0430 | 0.0392 | 0.0392 | 189,696 | -0.00(-4.39%) |
Feb 22, 2017 | 0.0411 | 0.0411 | 0.0391 | 0.0410 | 154,000 | +0.00(+6.49%) |
Feb 21, 2017 | 0.0438 | 0.0438 | 0.0385 | 0.0385 | 194,194 | +0.00(+6.65%) |
Feb 17, 2017 | 0.0361 | 0.0361 | 0.0361 | 0 | -0.01(-17.77%) | |
Feb 16, 2017 | 0.0360 | 0.0440 | 0.0360 | 0.0439 | 450,304 | -0.00(-9.86%) |
Feb 15, 2017 | 0.0469 | 0.0489 | 0.0350 | 0.0487 | 262,527 | +0.00(+3.84%) |
Feb 14, 2017 | 0.0479 | 0.0479 | 0.0322 | 0.0469 | 370,058 | -0.00(-2.09%) |
Feb 13, 2017 | 0.0490 | 0.0490 | 0.0350 | 0.0479 | 234,585 | +0.00(+6.44%) |
Feb 10, 2017 | 0.0390 | 0.0500 | 0.0350 | 0.0450 | 205,372 | -0.01(-10.00%) |
Feb 09, 2017 | 0.0411 | 0.0540 | 0.0370 | 0.0500 | 272,376 | -0.00(-7.41%) |
Feb 08, 2017 | 0.0540 | 0.0540 | 0.0442 | 0.0540 | 135,104 | +0.00(+1.89%) |
Feb 07, 2017 | 0.0600 | 0.0600 | 0.0401 | 0.0530 | 129,349 | -0.00(-3.64%) |
Feb 06, 2017 | 0.0549 | 0.0590 | 0.0322 | 0.0550 | 224,813 | +0.00(+0.36%) |
Feb 03, 2017 | 0.0350 | 0.0600 | 0.0322 | 0.0548 | 490,454 | +0.00(+9.82%) |
Feb 02, 2017 | 0.0447 | 0.0500 | 0.0335 | 0.0499 | 441,497 | +0.01(+11.88%) |