Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.1850 | 0.1850 | 0.1800 | 0.1812 | 21,219 | +0.00(+0.68%) |
May 30, 2017 | 0.1720 | 0.1800 | 0.1720 | 0.1800 | 23,906 | +0.01(+4.59%) |
May 26, 2017 | 0.1923 | 0.1970 | 0.1720 | 0.1721 | 21,413 | -0.01(-4.39%) |
May 25, 2017 | 0.1812 | 0.1999 | 0.1800 | 0.1800 | 46,529 | +0.01(+2.88%) |
May 24, 2017 | 0.1750 | 0.1801 | 0.1700 | 0.1750 | 16,801 | -0.00(-2.45%) |
May 23, 2017 | 0.1775 | 0.1794 | 0.1700 | 0.1794 | 48,589 | +0.01(+5.50%) |
May 22, 2017 | 0.1799 | 0.1900 | 0.1700 | 0.1700 | 83,632 | -0.01(-5.50%) |
May 19, 2017 | 0.1700 | 0.1799 | 0.1650 | 0.1799 | 44,624 | +0.01(+5.82%) |
May 18, 2017 | 0.1810 | 0.1900 | 0.1700 | 0.1700 | 27,140 | -0.02(-10.53%) |
May 17, 2017 | 0.1750 | 0.1900 | 0.1750 | 0.1900 | 46,557 | +0.00(+0.80%) |
May 16, 2017 | 0.2177 | 0.2177 | 0.1750 | 0.1885 | 118,530 | -0.03(-12.35%) |
May 15, 2017 | 0.2300 | 0.2300 | 0.2100 | 0.2150 | 67,330 | -0.01(-6.50%) |
May 12, 2017 | 0.2280 | 0.2300 | 0.2050 | 0.2300 | 62,591 | +0.00(+0.86%) |
May 11, 2017 | 0.2350 | 0.2350 | 0.2260 | 0.2281 | 31,355 | -0.00(-0.02%) |
May 10, 2017 | 0.2500 | 0.2500 | 0.2260 | 0.2281 | 84,627 | -0.02(-8.76%) |
May 09, 2017 | 0.2350 | 0.2500 | 0.2300 | 0.2500 | 224,895 | +0.02(+7.76%) |
May 08, 2017 | 0.2128 | 0.2358 | 0.2100 | 0.2320 | 148,755 | +0.02(+8.92%) |
May 05, 2017 | 0.2050 | 0.2130 | 0.2050 | 0.2130 | 98,491 | +0.00(+0.66%) |
May 04, 2017 | 0.2180 | 0.2240 | 0.2050 | 0.2116 | 148,745 | -0.01(-2.93%) |
May 03, 2017 | 0.2300 | 0.2395 | 0.2050 | 0.2180 | 526,843 | -0.01(-5.22%) |
May 02, 2017 | 0.1700 | 0.2600 | 0.1600 | 0.2300 | 2,654,794 | +0.07(+43.66%) |
May 01, 2017 | 0.1800 | 0.1800 | 0.1576 | 0.1601 | 24,595 | -0.02(-10.11%) |
Apr 28, 2017 | 0.1800 | 0.1800 | 0.1780 | 0.1781 | 25,952 | -0.00(-1.53%) |
Apr 27, 2017 | 0.1822 | 0.1923 | 0.1750 | 0.1809 | 90,090 | -0.00(-2.19%) |
Apr 26, 2017 | 0.1855 | 0.1900 | 0.1708 | 0.1849 | 136,523 | -0.01(-5.17%) |
Apr 25, 2017 | 0.2010 | 0.2140 | 0.1750 | 0.1950 | 152,644 | -0.01(-7.14%) |
Apr 24, 2017 | 0.2225 | 0.2250 | 0.2050 | 0.2100 | 94,901 | -0.00(-1.96%) |
Apr 21, 2017 | 0.2162 | 0.2489 | 0.1960 | 0.2142 | 689,783 | +0.01(+2.54%) |
Apr 20, 2017 | 0.1600 | 0.2450 | 0.1500 | 0.2089 | 947,685 | +0.07(+53.33%) |
Apr 19, 2017 | 0.1321 | 0.1468 | 0.1200 | 0.1362 | 27,750 | +0.00(+3.13%) |
Apr 18, 2017 | 0.1500 | 0.1510 | 0.1320 | 0.1321 | 108,726 | -0.02(-11.99%) |
Apr 17, 2017 | 0.1550 | 0.1700 | 0.1400 | 0.1501 | 68,569 | -0.02(-11.65%) |
Apr 13, 2017 | 0.1549 | 0.1900 | 0.1350 | 0.1699 | 272,845 | +0.01(+9.68%) |
Apr 12, 2017 | 0.1370 | 0.1549 | 0.1370 | 0.1549 | 10,771 | +0.00(+2.65%) |
Apr 11, 2017 | 0.1350 | 0.1590 | 0.1350 | 0.1509 | 100,799 | +0.01(+10.15%) |
Apr 10, 2017 | 0.1500 | 0.1546 | 0.1370 | 0.1370 | 73,501 | -0.01(-8.73%) |
Apr 07, 2017 | 0.1625 | 0.1627 | 0.1501 | 0.1501 | 61,991 | -0.01(-6.25%) |
Apr 06, 2017 | 0.1600 | 0.1700 | 0.1500 | 0.1601 | 311,349 | +0.01(+8.62%) |
Apr 05, 2017 | 0.1550 | 0.1600 | 0.1460 | 0.1474 | 129,897 | -0.01(-4.90%) |
Apr 04, 2017 | 0.1500 | 0.1700 | 0.1400 | 0.1550 | 282,266 | +0.01(+3.40%) |
Apr 03, 2017 | 0.1300 | 0.1500 | 0.1250 | 0.1499 | 158,582 | +0.04(+32.65%) |
Mar 31, 2017 | 0.0859 | 0.1500 | 0.0859 | 0.1130 | 865,870 | +0.04(+58.62%) |
Mar 30, 2017 | 0.0800 | 0.0800 | 0.0620 | 0.0712 | 33,457 | -0.01(-12.80%) |
Mar 29, 2017 | 0.0553 | 0.0817 | 0.0553 | 0.0817 | 3,541 | +0.02(+25.50%) |
Mar 28, 2017 | 0.0580 | 0.0670 | 0.0561 | 0.0651 | 45,990 | +0.00(+4.16%) |
Mar 27, 2017 | 0.0750 | 0.0781 | 0.0625 | 0.0625 | 38,042 | -0.01(-16.67%) |
Mar 24, 2017 | 0.0800 | 0.0944 | 0.0750 | 0.0750 | 53,128 | -0.02(-23.08%) |
Mar 23, 2017 | 0.0950 | 0.0975 | 0.0750 | 0.0975 | 46,725 | +0.02(+21.88%) |
Mar 22, 2017 | 0.1000 | 0.1000 | 0.0760 | 0.0800 | 88,030 | -0.02(-20.00%) |
Mar 21, 2017 | 0.1100 | 0.1150 | 0.0750 | 0.1000 | 139,096 | -0.01(-10.71%) |
Mar 20, 2017 | 0.1450 | 0.1499 | 0.1101 | 0.1120 | 335,212 | -0.03(-22.73%) |
Mar 17, 2017 | 0.1950 | 0.2180 | 0.1200 | 0.1449 | 1,661,781 | -0.03(-17.12%) |
Mar 16, 2017 | 0.0644 | 0.1952 | 0.0560 | 0.1749 | 1,967,649 | +0.12(+218.00%) |
Mar 15, 2017 | 0.0486 | 0.0550 | 0.0486 | 0.0550 | 5,000 | +0.00(+0.00%) |
Mar 14, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 | +0.01(+13.17%) |
Mar 13, 2017 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 10,000 | -0.00(-3.45%) |
Mar 10, 2017 | 0.0516 | 0.0516 | 0.0503 | 0.0503 | 23,600 | -0.00(-2.45%) |
Mar 09, 2017 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 20,500 | +0.00(+0.00%) |
Mar 08, 2017 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 10,000 | +0.00(+0.00%) |
Mar 07, 2017 | 0.0517 | 0.0517 | 0.0516 | 0.0516 | 7,482 | -0.01(-14.57%) |
Mar 06, 2017 | 0.0546 | 0.0645 | 0.0517 | 0.0604 | 27,620 | +0.01(+16.83%) |
Mar 03, 2017 | 0.0645 | 0.0645 | 0.0516 | 0.0517 | 16,000 | +0.00(+0.19%) |
Mar 02, 2017 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 7,000 | -0.01(-20.62%) |