Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	0.0183	0.0183	0.0125	0.0140	1,634,159	-0.00(-22.22%)
Apr 27, 2018	0.0188	0.0188	0.0128	0.0180	1,602,917	+0.00(+12.50%)
Apr 26, 2018	0.0239	0.0239	0.0152	0.0160	3,058,124	-0.01(-27.27%)
Apr 25, 2018	0.0280	0.0280	0.0199	0.0220	2,414,916	-0.01(-18.58%)
Apr 24, 2018	0.0442	0.0468	0.0252	0.0270	4,055,543	-0.02(-36.42%)
Apr 23, 2018	0.0250	0.0620	0.0249	0.0425	6,726,481	+0.02(+70.00%)
Apr 20, 2018	0.0245	0.0250	0.0230	0.0250	1,254,608	+0.00(+8.70%)
Apr 19, 2018	0.0210	0.0250	0.0210	0.0230	1,145,041	+0.00(+5.26%)
Apr 18, 2018	0.0290	0.0290	0.0200	0.0219	1,378,135	+0.00(+4.90%)
Apr 17, 2018	0.0195	0.0240	0.0180	0.0208	4,708,018	+0.00(+12.59%)
Apr 16, 2018	0.0141	0.0194	0.0137	0.0185	2,676,477	+0.01(+39.10%)
Apr 13, 2018	0.0144	0.0144	0.0121	0.0133	1,039,236	-0.00(-7.64%)
Apr 12, 2018	0.0132	0.0145	0.0128	0.0144	776,011	+0.00(+9.92%)
Apr 11, 2018	0.0148	0.0148	0.0121	0.0131	1,411,042	-0.00(-6.43%)
Apr 10, 2018	0.0140	0.0141	0.0111	0.0140	678,180	+0.00(+1.45%)
Apr 09, 2018	0.0149	0.0149	0.0100	0.0138	1,866,658	-0.00(-7.38%)
Apr 06, 2018	0.0100	0.0164	0.0099	0.0149	4,291,735	+0.01(+55.86%)
Apr 05, 2018	0.0087	0.0098	0.0073	0.0096	491,890	+0.00(+9.89%)
Apr 04, 2018	0.0073	0.0087	0.0073	0.0087	150,676	+0.00(+16.00%)
Apr 03, 2018	0.0075	0.0080	0.0075	0.0075	416,426	+0.00(+0.00%)
Apr 02, 2018	0.0075	0.0079	0.0075	0.0075	103,005	+0.00(+20.97%)
Mar 29, 2018		0.0062	0.0062	0.0062	0	-0.00(-21.52%)
Mar 28, 2018	0.0079	0.0079	0.0065	0.0079	211,368	+0.00(+0.00%)
Mar 27, 2018	0.0086	0.0086	0.0068	0.0079	300,887	+0.00(+1.28%)
Mar 26, 2018	0.0086	0.0087	0.0055	0.0078	621,744	-0.00(-11.36%)
Mar 23, 2018	0.0092	0.0093	0.0054	0.0088	787,857	-0.00(-5.38%)
Mar 22, 2018	0.0085	0.0098	0.0080	0.0093	1,295,223	+0.00(+32.86%)
Mar 21, 2018	0.0063	0.0085	0.0063	0.0070	599,803	+0.00(+22.81%)
Mar 20, 2018	0.0050	0.0063	0.0050	0.0057	799,777	+0.00(+31.03%)
Mar 19, 2018	0.0040	0.0044	0.0040	0.0043	103,762	+0.00(+3.57%)
Mar 16, 2018	0.0044	0.0044	0.0042	0.0042	164,081	+0.00(+5.00%)
Mar 15, 2018	0.0044	0.0044	0.0040	0.0040	35,000	-0.00(-9.09%)
Mar 14, 2018	0.0044	0.0044	0.0044	0.0044	5,000	+0.00(+22.22%)
Mar 13, 2018	0.0041	0.0046	0.0036	0.0036	194,056	-0.00(-12.20%)
Mar 12, 2018	0.0038	0.0062	0.0036	0.0041	1,295,668	+0.00(+13.89%)
Mar 09, 2018	0.0036	0.0036	0.0036	0.0036	94,500	+0.00(+0.00%)
Mar 08, 2018	0.0036	0.0036	0.0036	0.0036	10,300	+0.00(+0.00%)
Mar 07, 2018	0.0034	0.0036	0.0034	0.0036	17,400	-0.00(-7.69%)
Mar 06, 2018	0.0039	0.0039	0.0039	0.0039	128,076	+0.00(+14.71%)
Mar 05, 2018	0.0038	0.0039	0.0031	0.0034	265,982	+0.00(+9.68%)
Mar 02, 2018	0.0031	0.0031	0.0031	0.0031	127,394	+0.00(+0.00%)
Mar 01, 2018	0.0036	0.0040	0.0031	0.0031	273,450	-0.00(-13.89%)
Feb 26, 2018		0.0036	0.0036	0.0036	0	+0.00(+0.00%)
Feb 23, 2018	0.0037	0.0037	0.0031	0.0036	217,701	+0.00(+0.00%)
Feb 22, 2018	0.0038	0.0039	0.0036	0.0036	55,176	+0.00(+0.00%)
Feb 21, 2018	0.0040	0.0040	0.0036	0.0036	20,000	+0.00(+0.00%)
Feb 16, 2018		0.0036	0.0036	0.0036	0	-0.00(-10.00%)
Feb 15, 2018	0.0040	0.0040	0.0039	0.0040	14,000	+0.00(+0.00%)
Feb 14, 2018	0.0036	0.0040	0.0029	0.0040	375,797	+0.00(+42.86%)
Feb 13, 2018	0.0028	0.0028	0.0028	0.0028	25,210	-0.00(-15.15%)
Feb 12, 2018	0.0037	0.0037	0.0033	0.0033	131,311	+0.00(+0.00%)
Feb 08, 2018		0.0033	0.0033	0.0033	0	-0.00(-10.81%)
Feb 07, 2018	0.0037	0.0037	0.0037	0.0037	213,000	+0.00(+0.00%)
Feb 06, 2018	0.0037	0.0037	0.0037	0.0037	1,000	+0.00(+23.75%)
Feb 05, 2018	0.0030	0.0030	0.0030	0.0030	66,779	-0.00(-0.33%)
Feb 02, 2018	0.0030	0.0030	0.0030	0.0030	5,000	+0.00(+0.00%)
Feb 01, 2018	0.0033	0.0037	0.0030	0.0030	100,072	+0.00(+3.45%)
Jan 31, 2018	0.0028	0.0029	0.0028	0.0029	274,756	-0.00(-10.77%)
Jan 30, 2018	0.0032	0.0032	0.0032	0.0032	20,000	-0.00(-0.61%)
Jan 29, 2018	0.0038	0.0038	0.0033	0.0033	163,911	-0.00(-9.17%)
Jan 26, 2018	0.0025	0.0036	0.0025	0.0036	122,290	+0.00(+43.37%)
Jan 25, 2018	0.0038	0.0038	0.0025	0.0025	70,075	+0.00(+0.44%)
Jan 24, 2018	0.0037	0.0037	0.0025	0.0025	266,274	-0.00(-32.43%)
Jan 23, 2018	0.0025	0.0037	0.0025	0.0037	40,000	+0.00(+48.00%)
Jan 22, 2018	0.0025	0.0037	0.0025	0.0025	63,200	+0.00(+0.00%)
Jan 19, 2018	0.0026	0.0026	0.0025	0.0025	30,000	+0.00(+0.00%)
Jan 18, 2018	0.0036	0.0036	0.0023	0.0025	53,200	-0.00(-30.56%)
Jan 17, 2018	0.0030	0.0036	0.0030	0.0036	215,100	+0.00(+20.00%)
Jan 16, 2018	0.0038	0.0038	0.0030	0.0030	222,000	-0.00(-21.05%)
Jan 12, 2018		0.0038	0.0038	0.0038	0	+0.00(+18.75%)
Jan 11, 2018	0.0033	0.0038	0.0032	0.0032	144,500	+0.00(+6.67%)
Jan 10, 2018	0.0035	0.0035	0.0030	0.0030	238,728	-0.00(-14.29%)
Jan 09, 2018	0.0030	0.0035	0.0026	0.0035	200,750	+0.00(+16.67%)
Jan 08, 2018	0.0030	0.0030	0.0030	0.0030	89,800	+0.00(+20.00%)
Jan 05, 2018	0.0025	0.0035	0.0025	0.0025	219,000	+0.00(+0.00%)
Jan 04, 2018	0.0021	0.0028	0.0021	0.0025	127,420	-0.00(-10.71%)
Jan 03, 2018	0.0025	0.0028	0.0021	0.0028	299,400	+0.00(+33.33%)
Jan 02, 2018	0.0035	0.0035	0.0021	0.0021	460,683	-0.00(-38.78%)
Dec 29, 2017		0.0034	0.0034	0.0034	0	+0.00(+48.36%)
Dec 28, 2017	0.0035	0.0035	0.0022	0.0023	131,155	+0.00(+5.09%)
Dec 27, 2017	0.0034	0.0035	0.0021	0.0022	1,029,981	-0.00(-15.38%)
Dec 26, 2017	0.0035	0.0035	0.0023	0.0026	11,950	-0.00(-25.71%)
Dec 22, 2017	0.0022	0.0035	0.0022	0.0035	90,800	+0.00(+59.09%)
Dec 21, 2017	0.0022	0.0022	0.0022	0.0022	2,000	-0.00(-2.65%)
Dec 20, 2017	0.0021	0.0023	0.0016	0.0023	121,654	+0.00(+7.62%)
Dec 19, 2017	0.0022	0.0038	0.0021	0.0021	543,133	-0.00(-4.55%)
Dec 18, 2017	0.0022	0.0022	0.0022	0.0022	4,132	-0.00(-37.14%)
Dec 15, 2017	0.0030	0.0035	0.0030	0.0035	22,015	+0.00(+50.86%)
Dec 14, 2017	0.0035	0.0035	0.0022	0.0023	84,400	-0.00(-33.71%)
Dec 13, 2017	0.0035	0.0035	0.0035	0.0035	102,000	+0.00(+0.00%)
Dec 12, 2017	0.0021	0.0035	0.0021	0.0035	42,605	+0.00(+66.67%)
Dec 11, 2017	0.0021	0.0037	0.0021	0.0021	242,780	+0.00(+0.00%)
Dec 08, 2017	0.0039	0.0039	0.0021	0.0021	60,290	+0.00(+0.00%)
Dec 07, 2017	0.0021	0.0021	0.0021	0.0021	140,000	+0.00(+0.00%)
Dec 05, 2017		0.0021	0.0021	0.0021	0	-0.00(-8.70%)
Dec 01, 2017		0.0023	0.0023	0.0023	0	+0.00(+9.52%)
Nov 29, 2017		0.0021	0.0021	0.0021	0	+0.00(+0.00%)
Nov 27, 2017		0.0021	0.0021	0.0021	0	+0.00(+0.00%)
Nov 22, 2017		0.0021	0.0021	0.0021	0	-0.00(-0.47%)
Nov 21, 2017	0.0021	0.0021	0.0021	0.0021	90,000	-0.00(-15.60%)
Nov 20, 2017	0.0032	0.0032	0.0025	0.0025	23,000	+0.00(+0.00%)
Nov 17, 2017	0.0040	0.0040	0.0025	0.0025	27,500	-0.00(-37.50%)
Nov 16, 2017	0.0040	0.0040	0.0040	0.0040	800	-0.00(-4.76%)
Nov 14, 2017		0.0042	0.0042	0.0042	0	+0.00(+40.00%)
Nov 13, 2017	0.0030	0.0030	0.0030	0.0030	1,000	+0.00(+0.00%)
Nov 09, 2017		0.0030	0.0030	0.0030	0	-0.00(-28.57%)
Nov 08, 2017	0.0034	0.0042	0.0030	0.0042	740,224	+0.00(+68.00%)
Nov 06, 2017		0.0025	0.0025	0.0025	0	-0.00(-28.47%)
Nov 02, 2017		0.0035	0.0035	0.0035	0	+0.00(+9.22%)
Nov 01, 2017	0.0029	0.0032	0.0025	0.0032	199,543	+0.00(+6.67%)
Oct 31, 2017	0.0027	0.0032	0.0021	0.0030	320,655	+0.00(+76.47%)
Oct 30, 2017	0.0020	0.0021	0.0017	0.0017	133,089	-0.00(-41.38%)
Oct 27, 2017	0.0017	0.0030	0.0017	0.0029	58,163	+0.00(+61.11%)
Oct 24, 2017		0.0018	0.0018	0.0018	0	+0.00(+5.88%)
Oct 23, 2017	0.0017	0.0017	0.0017	0.0017	110,000	+0.00(+0.00%)
Oct 20, 2017	0.0017	0.0017	0.0017	0.0017	550	+0.00(+0.00%)
Oct 19, 2017	0.0017	0.0017	0.0017	0.0017	100	-0.00(-10.53%)
Oct 13, 2017		0.0019	0.0019	0.0019	0	+0.00(+0.00%)
Oct 11, 2017		0.0019	0.0019	0.0019	0	-0.00(-5.00%)
Oct 09, 2017		0.0020	0.0020	0.0020	0	-0.00(-33.11%)
Oct 06, 2017	0.0020	0.0030	0.0020	0.0030	2,191	+0.00(+48.76%)
Oct 04, 2017		0.0020	0.0020	0.0020	0	+0.00(+0.50%)
Oct 03, 2017	0.0020	0.0020	0.0020	0.0020	75,841	-0.00(-37.50%)
Oct 02, 2017	0.0032	0.0032	0.0032	0.0032	5,000	+0.00(+14.29%)
Sep 29, 2017	0.0029	0.0029	0.0028	0.0028	111,598	-0.00(-3.45%)
Sep 28, 2017	0.0021	0.0029	0.0019	0.0029	276,000	+0.00(+45.00%)
Sep 27, 2017	0.0022	0.0022	0.0020	0.0020	250,000	-0.00(-4.76%)
Sep 26, 2017	0.0021	0.0021	0.0021	0.0021	5,000	-0.00(-27.59%)
Sep 19, 2017		0.0029	0.0029	0.0029	0	-0.00(-12.12%)
Sep 18, 2017	0.0033	0.0033	0.0033	0.0033	10,000	-0.00(-2.94%)
Sep 15, 2017	0.0028	0.0034	0.0028	0.0034	91,710	+0.00(+25.93%)
Sep 14, 2017	0.0020	0.0027	0.0020	0.0027	135,300	+0.00(+42.11%)
Sep 13, 2017	0.0027	0.0027	0.0019	0.0019	452,471	+0.00(+0.00%)
Sep 12, 2017	0.0020	0.0020	0.0019	0.0019	130,000	-0.00(-29.63%)
Sep 11, 2017	0.0043	0.0043	0.0016	0.0027	1,295,500	-0.00(-10.00%)
Sep 08, 2017	0.0030	0.0030	0.0030	0.0030	4,500	-0.00(-26.65%)
Sep 07, 2017	0.0028	0.0041	0.0028	0.0041	90,000	+0.00(+44.01%)
Sep 06, 2017	0.0033	0.0033	0.0028	0.0028	69,359	-0.00(-13.94%)
Sep 05, 2017	0.0033	0.0033	0.0033	0.0033	19,000	-0.00(-24.49%)
Sep 01, 2017	0.0040	0.0044	0.0040	0.0044	62,100	+0.00(+36.56%)
Aug 29, 2017		0.0032	0.0032	0.0032	0	-0.00(-19.84%)
Aug 28, 2017	0.0040	0.0040	0.0040	0.0040	1,000	-0.00(-0.20%)
Aug 25, 2017	0.0042	0.0042	0.0040	0.0040	13,000	-0.00(-10.11%)
Aug 24, 2017	0.0040	0.0045	0.0040	0.0044	27,000	+0.00(+3.01%)
Aug 23, 2017	0.0027	0.0045	0.0027	0.0043	8,776	-0.00(-4.00%)
Aug 18, 2017		0.0045	0.0045	0.0045	0	+0.00(+4.41%)
Aug 17, 2017	0.0045	0.0045	0.0031	0.0043	34,964	+0.00(+59.63%)
Aug 14, 2017		0.0027	0.0027	0.0027	65	-0.00(-22.86%)
Aug 11, 2017	0.0036	0.0036	0.0035	0.0035	100,800	+0.00(+20.69%)
Aug 10, 2017	0.0029	0.0029	0.0029	0.0029	45,283	+0.00(+0.69%)
Aug 08, 2017		0.0029	0.0029	0.0029	0	+0.00(+2.24%)
Aug 07, 2017	0.0045	0.0045	0.0028	0.0028	50,750	-0.00(-40.06%)
Aug 04, 2017	0.0047	0.0047	0.0047	0.0047	1,000	+0.00(+38.24%)
Aug 03, 2017	0.0030	0.0034	0.0030	0.0034	90,977	+0.00(+13.33%)
Aug 02, 2017	0.0031	0.0032	0.0030	0.0030	235,023	-0.00(-3.23%)
Aug 01, 2017	0.0031	0.0031	0.0031	0.0031	33,910	-0.00(-13.89%)
Jul 31, 2017	0.0036	0.0036	0.0036	0.0036	20,000	-0.00(-10.00%)
Jul 28, 2017	0.0040	0.0040	0.0040	0.0040	1,800	-0.00(-10.11%)
Jul 27, 2017	0.0036	0.0045	0.0036	0.0044	37,500	+0.00(+3.01%)
Jul 26, 2017	0.0043	0.0043	0.0043	0.0043	3,000	-0.00(-8.09%)
Jul 25, 2017	0.0035	0.0047	0.0030	0.0047	90,000	+0.00(+0.00%)
Jul 18, 2017		0.0047	0.0047	0.0047	0	+0.00(+0.00%)
Jul 17, 2017	0.0047	0.0047	0.0047	0.0047	10,424	+0.00(+30.56%)
Jul 14, 2017	0.0036	0.0048	0.0036	0.0036	39,160	-0.00(-23.40%)
Jul 13, 2017	0.0036	0.0047	0.0036	0.0047	16,825	+0.00(+2.62%)
Jul 12, 2017	0.0047	0.0047	0.0046	0.0046	43,200	-0.00(-2.55%)
Jul 11, 2017	0.0047	0.0047	0.0047	0.0047	6,453	+0.00(+2.62%)
Jul 06, 2017		0.0046	0.0046	0.0046	0	-0.00(-0.43%)
Jul 05, 2017	0.0041	0.0049	0.0032	0.0046	269,612	+0.00(+12.20%)
Jul 03, 2017	0.0041	0.0041	0.0041	0.0041	41,800	+0.00(+2.50%)
Jun 29, 2017		0.0040	0.0040	0.0040	0	-0.00(-20.00%)
Jun 28, 2017	0.0039	0.0050	0.0039	0.0050	23,400	+0.00(+31.58%)
Jun 27, 2017	0.0035	0.0050	0.0035	0.0038	286,050	+0.00(+0.00%)
Jun 26, 2017	0.0039	0.0050	0.0038	0.0038	301,750	-0.00(-24.00%)
Jun 23, 2017	0.0050	0.0050	0.0050	0.0050	70,049	+0.00(+31.58%)
Jun 22, 2017	0.0038	0.0050	0.0038	0.0038	20,300	+0.00(+2.70%)
Jun 21, 2017	0.0052	0.0055	0.0037	0.0037	404,974	+0.00(+5.71%)
Jun 20, 2017	0.0035	0.0035	0.0035	0.0035	146,153	-0.00(-28.43%)
Jun 16, 2017		0.0049	0.0049	0.0049	0	+0.00(+1.88%)
Jun 15, 2017	0.0041	0.0049	0.0034	0.0048	158,003	+0.00(+41.18%)
Jun 14, 2017	0.0034	0.0034	0.0034	0.0034	10,000	-0.00(-30.61%)
Jun 13, 2017	0.0060	0.0060	0.0033	0.0049	631,218	-0.00(-13.73%)
Jun 12, 2017	0.0032	0.0060	0.0032	0.0057	249,470	-0.00(-7.94%)
Jun 09, 2017	0.0040	0.0062	0.0032	0.0062	761,330	+0.00(+29.89%)
Jun 08, 2017	0.0044	0.0059	0.0043	0.0047	485,557	-0.00(-23.39%)
Jun 07, 2017	0.0045	0.0062	0.0043	0.0062	215,200	-0.00(-1.59%)
Jun 06, 2017	0.0056	0.0066	0.0041	0.0063	900,581	-0.00(-10.00%)
Jun 05, 2017	0.0079	0.0079	0.0051	0.0070	1,279,222	-0.00(-4.11%)
Jun 02, 2017	0.0032	0.0100	0.0032	0.0073	1,939,899	+0.00(+82.50%)
Jun 01, 2017	0.0037	0.0040	0.0037	0.0040	173,530	-0.00(-2.44%)
May 31, 2017	0.0030	0.0041	0.0027	0.0041	270,590	+0.00(+10.81%)
May 30, 2017	0.0031	0.0037	0.0031	0.0037	38,000	-0.00(-2.63%)
May 26, 2017	0.0038	0.0038	0.0031	0.0038	41,395	-0.00(-9.52%)
May 24, 2017		0.0042	0.0042	0.0042	0	+0.00(+13.51%)
May 22, 2017		0.0037	0.0037	0.0037	0	+0.00(+2.78%)
May 19, 2017	0.0030	0.0039	0.0021	0.0036	598,464	-0.00(-16.28%)
May 18, 2017	0.0031	0.0043	0.0031	0.0043	301,000	+0.00(+34.37%)
May 17, 2017	0.0032	0.0032	0.0032	0.0032	13,000	-0.00(-25.58%)
May 16, 2017	0.0032	0.0043	0.0032	0.0043	26,000	+0.00(+0.00%)
May 15, 2017	0.0043	0.0043	0.0032	0.0043	3,000	+0.00(+0.26%)
May 12, 2017	0.0043	0.0043	0.0043	0.0043	13,000	+0.00(+34.03%)
May 11, 2017	0.0032	0.0032	0.0032	0.0032	2,000	-0.00(-3.32%)
May 10, 2017	0.0043	0.0043	0.0032	0.0033	31,500	+0.00(+3.44%)
May 09, 2017	0.0032	0.0043	0.0032	0.0032	21,900	-0.00(-25.58%)
May 08, 2017	0.0043	0.0043	0.0032	0.0043	12,200	-0.00(-4.44%)
May 03, 2017		0.0045	0.0045	0.0045	0	-0.00(-4.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.