Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0466 | 0.0466 | 0.0466 | 0 | -0.01(-10.61%) | |
May 30, 2017 | 0.0340 | 0.0521 | 0.0340 | 0.0521 | 7,050 | +0.00(+2.36%) |
May 26, 2017 | 0.0450 | 0.0509 | 0.0450 | 0.0509 | 2,062 | +0.00(+6.49%) |
May 25, 2017 | 0.0420 | 0.0478 | 0.0420 | 0.0478 | 12,210 | +0.01(+19.50%) |
May 24, 2017 | 0.0608 | 0.0608 | 0.0400 | 0.0400 | 10,300 | -0.01(-20.00%) |
May 23, 2017 | 0.0520 | 0.0520 | 0.0320 | 0.0500 | 54,534 | -0.00(-3.85%) |
May 22, 2017 | 0.0450 | 0.0520 | 0.0450 | 0.0520 | 20,100 | -0.00(-0.19%) |
May 19, 2017 | 0.0521 | 0.0521 | 0.0400 | 0.0521 | 12,400 | +0.01(+27.07%) |
May 18, 2017 | 0.0424 | 0.0424 | 0.0410 | 0.0410 | 34,800 | -0.02(-35.84%) |
May 17, 2017 | 0.0616 | 0.0639 | 0.0616 | 0.0639 | 13,700 | +0.00(+6.50%) |
May 16, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 58,831 | +0.00(+3.45%) |
May 15, 2017 | 0.0644 | 0.0644 | 0.0580 | 0.0580 | 3,300 | +0.02(+45.00%) |
May 12, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,530 | -0.01(-22.93%) |
May 10, 2017 | 0.0519 | 0.0519 | 0.0519 | 0 | -0.00(-1.52%) | |
May 09, 2017 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | 2,000 | +0.00(+0.19%) |
May 08, 2017 | 0.0590 | 0.0590 | 0.0526 | 0.0526 | 10,000 | -0.01(-10.85%) |
May 05, 2017 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 8,000 | -0.01(-8.39%) |
May 04, 2017 | 0.0550 | 0.0644 | 0.0420 | 0.0644 | 58,130 | -0.00(-2.72%) |
May 02, 2017 | 0.0662 | 0.0662 | 0.0662 | 0 | +0.00(+6.77%) | |
May 01, 2017 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 11,700 | -0.01(-7.60%) |
Apr 27, 2017 | 0.0671 | 0.0671 | 0.0671 | 0 | -0.01(-13.64%) | |
Apr 26, 2017 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | 5,000 | -0.01(-9.87%) |
Apr 25, 2017 | 0.0862 | 0.0862 | 0.0862 | 0.0862 | 300 | +0.02(+21.77%) |
Apr 24, 2017 | 0.0829 | 0.0829 | 0.0708 | 0.0708 | 6,088 | -0.02(-17.67%) |
Apr 21, 2017 | 0.0640 | 0.0860 | 0.0640 | 0.0860 | 25,175 | +0.02(+36.51%) |
Apr 19, 2017 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.03(-29.92%) | |
Apr 18, 2017 | 0.0914 | 0.0914 | 0.0899 | 0.0899 | 410 | +0.00(+3.07%) |
Apr 17, 2017 | 0.0872 | 0.0872 | 0.0872 | 0.0872 | 305 | +0.02(+28.26%) |
Apr 13, 2017 | 0.0999 | 0.0999 | 0.0680 | 0.0680 | 100,300 | -0.00(-1.38%) |
Apr 11, 2017 | 0.0689 | 0.0689 | 0.0689 | 0 | -0.03(-30.98%) | |
Apr 10, 2017 | 0.0890 | 0.0999 | 0.0700 | 0.0999 | 41,300 | +0.03(+38.75%) |
Apr 07, 2017 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 1,720 | -0.02(-19.10%) |
Apr 06, 2017 | 0.0818 | 0.0932 | 0.0724 | 0.0890 | 74,819 | -0.03(-23.08%) |
Apr 05, 2017 | 0.1000 | 0.1157 | 0.0864 | 0.1157 | 38,950 | -0.00(-1.87%) |
Apr 04, 2017 | 0.1400 | 0.1400 | 0.1000 | 0.1179 | 21,286 | +0.02(+15.08%) |
Apr 03, 2017 | 0.0861 | 0.1185 | 0.0861 | 0.1024 | 30,600 | -0.04(-26.82%) |
Mar 31, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 300 | +0.03(+29.99%) |
Mar 29, 2017 | 0.1077 | 0.1077 | 0.1077 | 0 | -0.04(-27.23%) | |
Mar 28, 2017 | 0.1000 | 0.1480 | 0.1000 | 0.1480 | 42,600 | -0.00(-0.60%) |
Mar 27, 2017 | 0.1500 | 0.1500 | 0.0900 | 0.1489 | 13,000 | +0.03(+25.13%) |
Mar 24, 2017 | 0.1400 | 0.1500 | 0.0820 | 0.1190 | 52,100 | -0.02(-15.00%) |
Mar 23, 2017 | 0.0800 | 0.1400 | 0.0800 | 0.1400 | 4,950 | +0.00(+0.00%) |
Mar 21, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.07%) | |
Mar 20, 2017 | 0.1399 | 0.1399 | 0.1399 | 0.1399 | 5,750 | +0.00(+0.00%) |
Mar 17, 2017 | 0.1399 | 0.1399 | 0.1399 | 0.1399 | 600 | +0.07(+99.86%) |
Mar 16, 2017 | 0.1490 | 0.1490 | 0.0700 | 0.0700 | 5,275 | -0.08(-52.51%) |
Mar 15, 2017 | 0.1474 | 0.1474 | 0.1474 | 0.1474 | 300 | -0.01(-6.05%) |
Mar 14, 2017 | 0.1250 | 0.1569 | 0.1100 | 0.1569 | 17,708 | -0.00(-1.88%) |
Mar 13, 2017 | 0.1599 | 0.1599 | 0.1599 | 0.1599 | 600 | +0.00(+0.00%) |
Mar 10, 2017 | 0.1250 | 0.1599 | 0.1100 | 0.1599 | 6,100 | +0.00(+2.17%) |
Mar 08, 2017 | 0.1565 | 0.1565 | 0.1565 | 0 | -0.02(-12.96%) | |
Mar 06, 2017 | 0.1798 | 0.1798 | 0.1798 | 0 | +0.05(+43.27%) | |
Mar 03, 2017 | 0.1255 | 0.1255 | 0.1255 | 0.1255 | 3,000 | -0.05(-30.24%) |