Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0490 | 0.0490 | 0.0451 | 0.0483 | 43,001 | -0.00(-3.01%) |
Apr 27, 2017 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 50,000 | -0.00(-0.40%) |
Apr 26, 2017 | 0.0507 | 0.0510 | 0.0498 | 0.0500 | 40,538 | +0.00(+0.00%) |
Apr 25, 2017 | 0.0515 | 0.0515 | 0.0500 | 0.0500 | 23,399 | +0.00(+0.40%) |
Apr 24, 2017 | 0.0506 | 0.0511 | 0.0498 | 0.0498 | 27,900 | -0.00(-0.40%) |
Apr 21, 2017 | 0.0500 | 0.0538 | 0.0500 | 0.0500 | 203,500 | -0.00(-4.76%) |
Apr 20, 2017 | 0.0565 | 0.0565 | 0.0500 | 0.0525 | 212,396 | -0.00(-4.55%) |
Apr 19, 2017 | 0.0600 | 0.0600 | 0.0505 | 0.0550 | 86,420 | -0.00(-8.33%) |
Apr 18, 2017 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 80,538 | +0.00(+9.09%) |
Apr 17, 2017 | 0.0590 | 0.0610 | 0.0500 | 0.0550 | 48,550 | -0.00(-6.78%) |
Apr 13, 2017 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 177,000 | -0.00(-1.67%) |
Apr 12, 2017 | 0.0600 | 0.0630 | 0.0551 | 0.0600 | 75,000 | +0.00(+9.09%) |
Apr 11, 2017 | 0.0551 | 0.0559 | 0.0550 | 0.0550 | 3,784 | -0.00(-5.50%) |
Apr 10, 2017 | 0.0650 | 0.0650 | 0.0567 | 0.0582 | 37,035 | -0.00(-6.88%) |
Apr 07, 2017 | 0.0600 | 0.0625 | 0.0595 | 0.0625 | 63,950 | +0.00(+5.11%) |
Apr 06, 2017 | 0.0600 | 0.0660 | 0.0573 | 0.0595 | 102,709 | -0.00(-4.10%) |
Apr 05, 2017 | 0.0610 | 0.0649 | 0.0570 | 0.0620 | 165,093 | +0.00(+3.33%) |
Apr 04, 2017 | 0.0665 | 0.0674 | 0.0600 | 0.0600 | 147,023 | -0.01(-10.98%) |
Apr 03, 2017 | 0.0675 | 0.0675 | 0.0602 | 0.0674 | 51,750 | +0.00(+3.69%) |
Mar 31, 2017 | 0.0567 | 0.0650 | 0.0567 | 0.0650 | 3,428 | +0.01(+8.33%) |
Mar 30, 2017 | 0.0611 | 0.0611 | 0.0597 | 0.0600 | 98,550 | -0.00(-3.85%) |
Mar 29, 2017 | 0.0550 | 0.0624 | 0.0550 | 0.0624 | 49,484 | +0.00(+6.67%) |
Mar 28, 2017 | 0.0600 | 0.0670 | 0.0585 | 0.0585 | 202,400 | -0.00(-7.14%) |
Mar 27, 2017 | 0.0675 | 0.0675 | 0.0600 | 0.0630 | 49,022 | +0.00(+0.00%) |
Mar 24, 2017 | 0.0675 | 0.0675 | 0.0630 | 0.0630 | 21,002 | +0.00(+0.00%) |
Mar 23, 2017 | 0.0725 | 0.0725 | 0.0611 | 0.0630 | 11,003 | -0.00(-4.62%) |
Mar 22, 2017 | 0.0722 | 0.0722 | 0.0620 | 0.0660 | 14,581 | -0.00(-0.15%) |
Mar 21, 2017 | 0.0745 | 0.0745 | 0.0610 | 0.0662 | 117,044 | +0.01(+8.27%) |
Mar 20, 2017 | 0.0620 | 0.0646 | 0.0611 | 0.0611 | 64,879 | -0.01(-16.30%) |
Mar 17, 2017 | 0.0606 | 0.0730 | 0.0606 | 0.0730 | 15,883 | -0.00(-0.76%) |
Mar 16, 2017 | 0.0722 | 0.0750 | 0.0650 | 0.0736 | 21,699 | +0.01(+13.08%) |
Mar 15, 2017 | 0.0700 | 0.0700 | 0.0585 | 0.0650 | 43,114 | -0.00(-6.94%) |
Mar 14, 2017 | 0.0720 | 0.0720 | 0.0571 | 0.0699 | 60,949 | +0.00(+0.87%) |
Mar 13, 2017 | 0.0720 | 0.0720 | 0.0684 | 0.0693 | 14,169 | +0.00(+6.29%) |
Mar 10, 2017 | 0.0680 | 0.0680 | 0.0652 | 0.0652 | 20,000 | -0.00(-6.86%) |
Mar 09, 2017 | 0.0652 | 0.0719 | 0.0652 | 0.0700 | 25,330 | +0.00(+4.54%) |
Mar 08, 2017 | 0.0716 | 0.0716 | 0.0650 | 0.0670 | 125,037 | -0.00(-4.34%) |
Mar 07, 2017 | 0.0790 | 0.0800 | 0.0700 | 0.0700 | 169,957 | -0.01(-11.39%) |
Mar 06, 2017 | 0.0770 | 0.0800 | 0.0700 | 0.0790 | 99,973 | +0.00(+3.25%) |
Mar 03, 2017 | 0.0722 | 0.0780 | 0.0722 | 0.0765 | 13,194 | +0.00(+4.97%) |
Mar 02, 2017 | 0.0721 | 0.0800 | 0.0721 | 0.0729 | 39,901 | -0.00(-3.52%) |
Mar 01, 2017 | 0.0756 | 0.0832 | 0.0662 | 0.0756 | 68,474 | -0.00(-5.56%) |
Feb 28, 2017 | 0.0677 | 0.0850 | 0.0629 | 0.0800 | 253,363 | +0.01(+19.58%) |
Feb 27, 2017 | 0.0700 | 0.0700 | 0.0621 | 0.0669 | 59,305 | -0.00(-4.43%) |
Feb 24, 2017 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 35,400 | +0.00(+5.90%) |
Feb 23, 2017 | 0.0800 | 0.0800 | 0.0620 | 0.0661 | 223,040 | -0.01(-11.87%) |
Feb 22, 2017 | 0.0775 | 0.0850 | 0.0725 | 0.0750 | 287,870 | +0.00(+1.69%) |
Feb 21, 2017 | 0.0800 | 0.0800 | 0.0700 | 0.0737 | 308,734 | +0.01(+13.46%) |
Feb 17, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-13.33%) | |
Feb 16, 2017 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 26,625 | -0.01(-6.25%) |
Feb 15, 2017 | 0.0761 | 0.0800 | 0.0761 | 0.0800 | 16,600 | +0.00(+3.49%) |
Feb 14, 2017 | 0.0850 | 0.0850 | 0.0750 | 0.0773 | 158,369 | -0.00(-3.38%) |
Feb 13, 2017 | 0.0701 | 0.0800 | 0.0701 | 0.0800 | 8,850 | +0.00(+0.00%) |
Feb 10, 2017 | 0.0700 | 0.0840 | 0.0700 | 0.0800 | 48,582 | +0.01(+14.29%) |
Feb 09, 2017 | 0.0776 | 0.0776 | 0.0700 | 0.0700 | 17,250 | -0.01(-12.50%) |
Feb 08, 2017 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 72,400 | +0.00(+1.39%) |
Feb 07, 2017 | 0.0901 | 0.0905 | 0.0673 | 0.0789 | 1,893,543 | -0.03(-24.86%) |
Feb 06, 2017 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 500 | +0.00(+5.00%) |
Feb 03, 2017 | 0.1000 | 0.1000 | 0.0927 | 0.1000 | 8,600 | -0.00(-1.09%) |
Feb 02, 2017 | 0.1125 | 0.1125 | 0.0956 | 0.1011 | 24,605 | -0.01(-10.13%) |