Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 0.4165 | 0.7408 | 0.3800 | 0.6200 | 2,582,349 | +0.27(+74.65%) |
Oct 28, 2016 | 0.3850 | 0.4105 | 0.2641 | 0.3550 | 1,430,057 | +0.01(+1.43%) |
Oct 27, 2016 | 0.2650 | 0.3770 | 0.2400 | 0.3500 | 1,103,923 | +0.13(+59.09%) |
Oct 26, 2016 | 0.2074 | 0.2400 | 0.1900 | 0.2200 | 554,688 | +0.02(+7.32%) |
Oct 25, 2016 | 0.2100 | 0.2300 | 0.2000 | 0.2050 | 317,412 | +0.01(+7.89%) |
Oct 24, 2016 | 0.1800 | 0.2300 | 0.1750 | 0.1900 | 438,055 | +0.00(+0.00%) |
Oct 21, 2016 | 0.2299 | 0.2300 | 0.1700 | 0.1900 | 221,546 | -0.01(-5.00%) |
Oct 20, 2016 | 0.1800 | 0.2400 | 0.1600 | 0.2000 | 1,033,237 | +0.04(+25.00%) |
Oct 19, 2016 | 0.2000 | 0.2500 | 0.1400 | 0.1600 | 609,828 | -0.01(-8.57%) |
Oct 18, 2016 | 0.0990 | 0.1800 | 0.0989 | 0.1750 | 1,504,465 | +0.08(+76.77%) |
Oct 17, 2016 | 0.0750 | 0.1000 | 0.0750 | 0.0990 | 206,905 | +0.02(+23.75%) |
Oct 14, 2016 | 0.0750 | 0.0800 | 0.0698 | 0.0800 | 195,450 | +0.01(+14.29%) |
Oct 13, 2016 | 0.0725 | 0.0750 | 0.0660 | 0.0700 | 101,489 | -0.01(-14.63%) |
Oct 12, 2016 | 0.0800 | 0.0820 | 0.0690 | 0.0820 | 230,320 | +0.01(+9.33%) |
Oct 11, 2016 | 0.0698 | 0.0750 | 0.0661 | 0.0750 | 206,293 | +0.01(+12.11%) |
Oct 10, 2016 | 0.0800 | 0.0800 | 0.0610 | 0.0669 | 210,603 | +0.00(+1.36%) |
Oct 07, 2016 | 0.0819 | 0.0820 | 0.0650 | 0.0660 | 76,855 | -0.00(-5.71%) |
Oct 06, 2016 | 0.0820 | 0.0820 | 0.0625 | 0.0700 | 138,170 | -0.01(-14.53%) |
Oct 05, 2016 | 0.0600 | 0.0819 | 0.0600 | 0.0819 | 227,903 | +0.02(+32.10%) |
Oct 04, 2016 | 0.0569 | 0.0790 | 0.0525 | 0.0620 | 880,317 | +0.01(+21.57%) |
Oct 03, 2016 | 0.0470 | 0.0510 | 0.0470 | 0.0510 | 60,896 | +0.00(+8.28%) |
Sep 30, 2016 | 0.0480 | 0.0500 | 0.0470 | 0.0471 | 78,050 | -0.00(-1.87%) |
Sep 29, 2016 | 0.0498 | 0.0500 | 0.0480 | 0.0480 | 9,625 | +0.00(+1.91%) |
Sep 28, 2016 | 0.0520 | 0.0520 | 0.0471 | 0.0471 | 37,512 | -0.00(-9.42%) |
Sep 27, 2016 | 0.0559 | 0.0559 | 0.0462 | 0.0520 | 5,607 | -0.00(-6.98%) |
Sep 26, 2016 | 0.0559 | 0.0560 | 0.0533 | 0.0559 | 9,500 | -0.00(-0.18%) |
Sep 23, 2016 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 12,500 | -0.00(-1.58%) |
Sep 22, 2016 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 1,000 | +0.00(+0.00%) |
Sep 21, 2016 | 0.0554 | 0.0569 | 0.0554 | 0.0569 | 14,100 | +0.00(+0.00%) |
Sep 20, 2016 | 0.0500 | 0.0570 | 0.0500 | 0.0569 | 28,400 | +0.01(+13.80%) |
Sep 19, 2016 | 0.0500 | 0.0577 | 0.0500 | 0.0500 | 97,920 | +0.00(+9.89%) |
Sep 16, 2016 | 0.0500 | 0.0500 | 0.0455 | 0.0455 | 14,900 | -0.00(-9.00%) |
Sep 15, 2016 | 0.0420 | 0.0520 | 0.0400 | 0.0500 | 159,400 | +0.00(+2.56%) |
Sep 14, 2016 | 0.0484 | 0.0488 | 0.0462 | 0.0488 | 7,700 | -0.00(-4.07%) |
Sep 13, 2016 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | 500 | -0.00(-5.01%) |
Sep 12, 2016 | 0.0400 | 0.0535 | 0.0400 | 0.0535 | 15,380 | +0.01(+12.29%) |
Sep 08, 2016 | 0.0476 | 0.0476 | 0.0476 | 0 | -0.00(-0.10%) | |
Sep 07, 2016 | 0.0450 | 0.0477 | 0.0401 | 0.0477 | 3,300 | -0.00(-4.62%) |
Sep 06, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,700 | +0.00(+0.00%) |
Sep 02, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Sep 01, 2016 | 0.0500 | 0.0600 | 0.0499 | 0.0600 | 68,300 | +0.01(+20.43%) |
Aug 31, 2016 | 0.0531 | 0.0531 | 0.0498 | 0.0498 | 21,300 | +0.00(+8.30%) |
Aug 29, 2016 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.00(+0.77%) | |
Aug 26, 2016 | 0.0534 | 0.0539 | 0.0456 | 0.0457 | 29,500 | -0.00(-5.09%) |
Aug 25, 2016 | 0.0422 | 0.0550 | 0.0421 | 0.0481 | 139,900 | +0.00(+6.89%) |
Aug 24, 2016 | 0.0461 | 0.0461 | 0.0450 | 0.0450 | 8,800 | -0.00(-6.25%) |
Aug 23, 2016 | 0.0420 | 0.0480 | 0.0420 | 0.0480 | 60,700 | +0.00(+0.21%) |
Aug 22, 2016 | 0.0479 | 0.0479 | 0.0450 | 0.0479 | 42,500 | +0.00(+4.02%) |
Aug 19, 2016 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 200 | +0.00(+0.11%) |
Aug 18, 2016 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 2,500 | +0.00(+1.91%) |
Aug 17, 2016 | 0.0420 | 0.0451 | 0.0401 | 0.0451 | 82,090 | +0.00(+2.59%) |
Aug 16, 2016 | 0.0400 | 0.0449 | 0.0381 | 0.0440 | 137,510 | +0.00(+11.11%) |
Aug 15, 2016 | 0.0404 | 0.0409 | 0.0394 | 0.0396 | 17,360 | +0.00(+2.86%) |
Aug 12, 2016 | 0.0389 | 0.0389 | 0.0382 | 0.0385 | 25,995 | -0.00(-6.55%) |
Aug 11, 2016 | 0.0401 | 0.0442 | 0.0350 | 0.0412 | 245,965 | +0.00(+2.74%) |
Aug 10, 2016 | 0.0502 | 0.0502 | 0.0358 | 0.0401 | 122,500 | +0.00(+6.79%) |
Aug 09, 2016 | 0.0401 | 0.0450 | 0.0351 | 0.0376 | 347,430 | -0.01(-16.56%) |
Aug 08, 2016 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 63,675 | -0.00(-0.22%) |
Aug 05, 2016 | 0.0400 | 0.0451 | 0.0400 | 0.0451 | 19,999 | -0.00(-6.04%) |
Aug 04, 2016 | 0.0474 | 0.0545 | 0.0401 | 0.0480 | 95,294 | +0.00(+6.67%) |
Aug 03, 2016 | 0.0500 | 0.0500 | 0.0401 | 0.0450 | 167,828 | -0.01(-11.59%) |
Aug 02, 2016 | 0.0480 | 0.0509 | 0.0475 | 0.0509 | 60,600 | +0.00(+0.79%) |