Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
May 26, 2016 | 0.0450 | 0.0461 | 0.0450 | 0.0450 | 42,850 | +0.00(+0.00%) |
May 25, 2016 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 14,000 | +0.01(+28.57%) |
May 24, 2016 | 0.0338 | 0.0350 | 0.0330 | 0.0350 | 6,500 | +0.00(+9.38%) |
May 23, 2016 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 15,100 | -0.01(-20.00%) |
May 20, 2016 | 0.0410 | 0.0600 | 0.0400 | 0.0400 | 92,332 | +0.01(+17.65%) |
May 16, 2016 | 0.0340 | 0.0340 | 0.0340 | 0 | +0.01(+21.43%) | |
May 05, 2016 | 0.0280 | 0.0280 | 0.0280 | 0 | +0.00(+0.00%) | |
Apr 25, 2016 | 0.0280 | 0.0280 | 0.0280 | 0 | +0.00(+0.00%) | |
Apr 22, 2016 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 200 | -0.00(-9.68%) |
Apr 20, 2016 | 0.0310 | 0.0310 | 0.0310 | 0 | -0.00(-11.43%) | |
Apr 19, 2016 | 0.0310 | 0.0350 | 0.0310 | 0.0350 | 13,775 | +0.01(+16.67%) |
Apr 15, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Apr 14, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200 | -0.01(-25.00%) |
Apr 13, 2016 | 0.0384 | 0.0400 | 0.0384 | 0.0400 | 10,700 | +0.01(+33.33%) |
Apr 12, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 | +0.00(+0.00%) |
Apr 11, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 250 | -0.00(-9.09%) |
Apr 08, 2016 | 0.0250 | 0.0330 | 0.0250 | 0.0330 | 37,191 | +0.00(+0.00%) |
Apr 06, 2016 | 0.0330 | 0.0330 | 0.0330 | 0 | +0.01(+17.86%) | |
Apr 05, 2016 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,800 | +0.00(+0.00%) |
Apr 04, 2016 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 100 | -0.01(-15.15%) |
Apr 01, 2016 | 0.0400 | 0.0400 | 0.0330 | 0.0330 | 8,288 | +0.00(+3.13%) |
Mar 30, 2016 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+0.00%) | |
Mar 29, 2016 | 0.0321 | 0.0321 | 0.0320 | 0.0320 | 1,200 | +0.00(+0.00%) |
Mar 23, 2016 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+0.00%) | |
Mar 22, 2016 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 802 | +0.00(+0.00%) |
Mar 21, 2016 | 0.0316 | 0.0320 | 0.0316 | 0.0320 | 12,500 | +0.00(+6.67%) |
Mar 16, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-6.25%) | |
Mar 15, 2016 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 10,000 | +0.00(+10.34%) |
Mar 14, 2016 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 20,000 | +0.00(+4.32%) |
Mar 11, 2016 | 0.0300 | 0.0350 | 0.0278 | 0.0278 | 28,597 | -0.01(-30.50%) |
Mar 09, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Mar 08, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 | +0.00(+0.13%) |
Mar 07, 2016 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 100 | -0.01(-20.10%) |
Mar 04, 2016 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 17,500 | +0.00(+0.00%) |
Mar 03, 2016 | 0.0350 | 0.0500 | 0.0350 | 0.0500 | 15,200 | +0.02(+66.67%) |
Feb 29, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Feb 26, 2016 | 0.0430 | 0.0450 | 0.0220 | 0.0300 | 83,940 | +0.01(+66.67%) |
Feb 25, 2016 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 40,000 | -0.01(-24.84%) |
Feb 24, 2016 | 0.0180 | 0.0300 | 0.0180 | 0.0239 | 72,025 | +0.00(+19.75%) |
Feb 23, 2016 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 38,800 | +0.00(+5.26%) |
Feb 22, 2016 | 0.0200 | 0.0220 | 0.0170 | 0.0190 | 39,952 | -0.00(-13.64%) |
Feb 19, 2016 | 0.0220 | 0.0220 | 0.0160 | 0.0220 | 506,500 | -0.01(-26.67%) |
Feb 17, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+100.00%) | |
Feb 11, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-40.00%) | |
Feb 09, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Feb 08, 2016 | 0.0307 | 0.0307 | 0.0235 | 0.0250 | 88,000 | -0.01(-18.57%) |
Feb 04, 2016 | 0.0307 | 0.0307 | 0.0307 | 0 | +0.01(+53.50%) | |
Feb 02, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jan 28, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-34.64%) | |
Jan 27, 2016 | 0.0300 | 0.0306 | 0.0300 | 0.0306 | 12,100 | +0.00(+2.00%) |
Jan 26, 2016 | 0.0380 | 0.0415 | 0.0300 | 0.0300 | 44,000 | -0.01(-25.00%) |
Jan 25, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,900 | +0.00(+0.00%) |
Jan 22, 2016 | 0.0377 | 0.0400 | 0.0377 | 0.0400 | 95,214 | +0.00(+6.10%) |
Jan 21, 2016 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 950 | -0.00(-2.96%) |
Jan 20, 2016 | 0.0377 | 0.0389 | 0.0377 | 0.0389 | 3,125 | +0.00(+3.05%) |
Jan 19, 2016 | 0.0377 | 0.0400 | 0.0377 | 0.0377 | 784 | +0.00(+7.41%) |
Jan 08, 2016 | 0.0351 | 0.0351 | 0.0351 | 0 | +0.00(+6.04%) | |
Dec 31, 2015 | 0.0331 | 0.0331 | 0.0331 | 0 | +0.00(+0.00%) | |
Dec 30, 2015 | 0.0340 | 0.0400 | 0.0331 | 0.0331 | 25,100 | -0.01(-17.25%) |
Dec 29, 2015 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 68,100 | -0.00(-11.11%) |
Dec 28, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 8,039 | -0.01(-10.00%) |
Dec 22, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.02(+51.52%) | |
Dec 21, 2015 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 100 | -0.01(-26.67%) |
Dec 18, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 929 | -0.00(-6.21%) |
Dec 17, 2015 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 5,000 | +0.00(+6.62%) |
Dec 16, 2015 | 0.0321 | 0.0450 | 0.0321 | 0.0450 | 6,950 | +0.00(+12.50%) |
Dec 11, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Dec 10, 2015 | 0.0700 | 0.0700 | 0.0300 | 0.0450 | 747,500 | -0.01(-10.00%) |
Dec 09, 2015 | 0.0419 | 0.0510 | 0.0340 | 0.0500 | 232,930 | +0.01(+25.00%) |
Dec 08, 2015 | 0.0300 | 0.0498 | 0.0300 | 0.0400 | 393,850 | +0.01(+33.33%) |
Dec 07, 2015 | 0.0590 | 0.0590 | 0.0282 | 0.0300 | 196,426 | -0.04(-53.85%) |
Dec 03, 2015 | 0.0650 | 0.0650 | 0.0650 | 99 | -0.01(-18.75%) | |
Dec 02, 2015 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 38,133 | +0.01(+23.08%) |
Nov 30, 2015 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Nov 27, 2015 | 0.0640 | 0.0640 | 0.0600 | 0.0600 | 3,500 | -0.02(-21.05%) |
Nov 25, 2015 | 0.0760 | 0.0760 | 0.0760 | 0 | -0.01(-13.14%) | |
Nov 19, 2015 | 0.0875 | 0.0875 | 0.0875 | 0 | +0.00(+2.94%) | |
Nov 17, 2015 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
Nov 16, 2015 | 0.0865 | 0.0900 | 0.0850 | 0.0900 | 32,000 | +0.00(+5.88%) |
Nov 13, 2015 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 100 | -0.01(-15.00%) |
Nov 09, 2015 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Nov 06, 2015 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,500 | +0.00(+0.00%) |
Nov 03, 2015 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+17.65%) | |
Oct 28, 2015 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Oct 27, 2015 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 25,000 | +0.00(+4.94%) |
Oct 26, 2015 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 5,700 | -0.02(-19.00%) |
Oct 23, 2015 | 0.0810 | 0.1000 | 0.0810 | 0.1000 | 8,295 | +0.02(+25.00%) |
Oct 22, 2015 | 0.1100 | 0.1100 | 0.0300 | 0.0800 | 105,700 | -0.03(-27.27%) |
Oct 21, 2015 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 | +0.01(+10.00%) |
Oct 20, 2015 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 500 | -0.01(-9.09%) |
Oct 19, 2015 | 0.1000 | 0.1100 | 0.0970 | 0.1100 | 74,320 | +0.01(+10.00%) |
Oct 16, 2015 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 16,266 | +0.01(+11.11%) |
Oct 15, 2015 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | 148,200 | -0.02(-20.00%) |
Oct 12, 2015 | 0.1125 | 0.1125 | 0.1125 | 0 | +0.01(+12.50%) | |
Oct 09, 2015 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 400 | -0.01(-9.09%) |
Oct 08, 2015 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 106,354 | -0.00(-2.65%) |
Oct 07, 2015 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | 2,250 | -0.00(-2.59%) |
Oct 05, 2015 | 0.1160 | 0.1160 | 0.1160 | 0 | +0.00(+0.87%) | |
Oct 02, 2015 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 2,520 | +0.00(+2.68%) |
Oct 01, 2015 | 0.1100 | 0.1150 | 0.1100 | 0.1120 | 45,500 | +0.01(+4.67%) |
Sep 30, 2015 | 0.1055 | 0.1150 | 0.1055 | 0.1070 | 6,200 | +0.00(+1.90%) |
Sep 29, 2015 | 0.1055 | 0.1055 | 0.1050 | 0.1050 | 1,450 | +0.00(+0.00%) |
Sep 28, 2015 | 0.1230 | 0.1230 | 0.1050 | 0.1050 | 108,298 | +0.00(+5.00%) |
Sep 25, 2015 | 0.1418 | 0.1450 | 0.1000 | 0.1000 | 65,351 | -0.05(-33.33%) |
Sep 23, 2015 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.60%) | |
Sep 22, 2015 | 0.1670 | 0.1670 | 0.1491 | 0.1491 | 60,165 | -0.02(-9.64%) |
Sep 21, 2015 | 0.1610 | 0.1650 | 0.1410 | 0.1650 | 39,931 | +0.00(+1.60%) |
Sep 18, 2015 | 0.1600 | 0.1660 | 0.1600 | 0.1624 | 46,628 | +0.00(+1.50%) |
Sep 17, 2015 | 0.1575 | 0.1600 | 0.1475 | 0.1600 | 5,403 | -0.00(-1.84%) |
Sep 16, 2015 | 0.1660 | 0.1680 | 0.1475 | 0.1630 | 1,222,676 | -0.00(-1.21%) |
Sep 15, 2015 | 0.1616 | 0.1690 | 0.1600 | 0.1650 | 307,943 | +0.01(+3.13%) |
Sep 14, 2015 | 0.1800 | 0.1800 | 0.1300 | 0.1600 | 1,502,642 | -0.04(-17.95%) |
Sep 11, 2015 | 0.1690 | 0.1990 | 0.1660 | 0.1950 | 375,634 | +0.02(+14.71%) |
Sep 10, 2015 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 1,001,970 | +0.02(+9.68%) |
Sep 09, 2015 | 0.1350 | 0.1650 | 0.1350 | 0.1550 | 25,991 | -0.00(-1.90%) |
Sep 08, 2015 | 0.1580 | 0.1590 | 0.1350 | 0.1580 | 15,762 | +0.03(+25.90%) |
Sep 04, 2015 | 0.1255 | 0.1255 | 0.1255 | 0 | +0.02(+14.09%) | |
Sep 03, 2015 | 0.1300 | 0.1590 | 0.1100 | 0.1100 | 102,700 | -0.05(-31.25%) |
Sep 02, 2015 | 0.1610 | 0.1650 | 0.1191 | 0.1600 | 226,413 | -0.01(-3.03%) |
Sep 01, 2015 | 0.0747 | 0.2500 | 0.0747 | 0.1650 | 671,335 | +0.09(+129.17%) |
Aug 31, 2015 | 0.0700 | 0.0720 | 0.0700 | 0.0720 | 26,257 | -0.02(-24.21%) |
Aug 27, 2015 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Aug 26, 2015 | 0.0600 | 0.0950 | 0.0600 | 0.0950 | 16,800 | +0.04(+58.33%) |
Aug 25, 2015 | 0.0470 | 0.0950 | 0.0470 | 0.0600 | 114,454 | +0.02(+34.83%) |
Aug 24, 2015 | 0.0445 | 0.0490 | 0.0445 | 195,879 | -0.00(-9.18%) | |
Aug 21, 2015 | 0.0400 | 0.0495 | 0.0400 | 0.0490 | 34,942 | +0.01(+25.64%) |
Aug 20, 2015 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 155,000 | +0.00(+0.00%) |
Aug 18, 2015 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.02(-33.90%) | |
Aug 17, 2015 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 5,000 | +0.02(+47.50%) |
Aug 14, 2015 | 0.0550 | 0.0550 | 0.0400 | 0.0400 | 44,400 | -0.02(-33.33%) |
Aug 13, 2015 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 | +0.00(+0.00%) |
Aug 12, 2015 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,083 | +0.00(+9.09%) |
Aug 11, 2015 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100 | +0.00(+10.00%) |
Aug 10, 2015 | 0.0620 | 0.0620 | 0.0500 | 0.0500 | 11,600 | -0.02(-28.57%) |
Aug 05, 2015 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Aug 04, 2015 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | +0.00(+0.00%) |
Jul 31, 2015 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
Jul 30, 2015 | 0.0700 | 0.0730 | 0.0600 | 0.0600 | 119,465 | -0.01(-20.00%) |
Jul 28, 2015 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
Jul 24, 2015 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jul 23, 2015 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,000 | +0.00(+0.00%) |
Jul 16, 2015 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jul 15, 2015 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,250 | +0.00(+0.00%) |
Jul 08, 2015 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jul 07, 2015 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,913 | +0.00(+0.00%) |
Jul 06, 2015 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 250 | +0.00(+0.00%) |
Jul 01, 2015 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jun 29, 2015 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jun 25, 2015 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jun 23, 2015 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jun 22, 2015 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | +0.00(+0.00%) |
Jun 19, 2015 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 30,730 | -0.02(-18.60%) |
Jun 18, 2015 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 3,000 | +0.02(+22.86%) |
Jun 12, 2015 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jun 11, 2015 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 | -0.03(-30.00%) |
Jun 08, 2015 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.02(+31.58%) |