Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+2.33%) | |
Apr 27, 2017 | 0.0910 | 0.1000 | 0.0910 | 0.0977 | 400 | +0.02(+26.58%) |
Apr 24, 2017 | 0.0772 | 0.0772 | 0.0772 | 1 | +0.00(+0.00%) | |
Apr 21, 2017 | 0.0920 | 0.0920 | 0.0772 | 0.0772 | 5,005 | +0.00(+0.00%) |
Apr 19, 2017 | 0.0772 | 0.0772 | 0.0772 | 1 | +0.00(+0.00%) | |
Apr 12, 2017 | 0.0772 | 0.0772 | 0.0772 | 0 | -0.04(-32.87%) | |
Apr 10, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.04(+43.93%) | |
Apr 07, 2017 | 0.1200 | 0.1200 | 0.0736 | 0.0799 | 102,000 | -0.06(-41.76%) |
Apr 05, 2017 | 0.1372 | 0.1372 | 0.1372 | 8 | -0.02(-10.33%) | |
Apr 04, 2017 | 0.1800 | 0.1800 | 0.1353 | 0.1530 | 70,900 | -0.03(-15.00%) |
Apr 03, 2017 | 0.0958 | 0.1840 | 0.0958 | 0.1800 | 142,689 | +0.07(+57.21%) |
Mar 31, 2017 | 0.0730 | 0.1145 | 0.0730 | 0.1145 | 21,900 | +0.00(+4.09%) |
Mar 30, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 12,600 | -0.00(-3.93%) |
Mar 27, 2017 | 0.1145 | 0.1145 | 0.1145 | 0 | +0.04(+56.85%) | |
Mar 23, 2017 | 0.0730 | 0.0730 | 0.0730 | 32 | -0.09(-55.76%) | |
Mar 20, 2017 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.02(-11.86%) | |
Mar 13, 2017 | 0.1872 | 0.1872 | 0.1872 | 0 | +0.06(+44.00%) | |
Mar 09, 2017 | 0.1300 | 0.1300 | 0.1300 | 1 | +0.05(+56.44%) | |
Mar 08, 2017 | 0.1450 | 0.1450 | 0.0831 | 0.0831 | 51,861 | -0.07(-44.60%) |
Mar 07, 2017 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | 25,672 | -0.07(-31.35%) |
Mar 06, 2017 | 0.2120 | 0.2300 | 0.2120 | 0.2185 | 399 | -0.02(-8.96%) |
Mar 03, 2017 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 31,037 | +0.05(+25.65%) |
Mar 02, 2017 | 0.3195 | 0.3195 | 0.1100 | 0.1910 | 266,213 | -0.15(-43.82%) |
Mar 01, 2017 | 0.2550 | 0.3400 | 0.2550 | 0.3400 | 38,718 | +0.05(+17.04%) |
Feb 24, 2017 | 0.2905 | 0.2905 | 0.2905 | 0 | +0.09(+41.71%) | |
Feb 17, 2017 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.02(-6.82%) | |
Feb 16, 2017 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 38,950 | -0.01(-4.35%) |
Feb 15, 2017 | 0.2499 | 0.2499 | 0.2300 | 0.2300 | 15,500 | -0.02(-8.00%) |
Feb 14, 2017 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | 3,500 | -0.05(-16.67%) |
Feb 13, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,500 | +0.00(+0.00%) |
Feb 10, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,500 | -0.01(-2.91%) |
Feb 09, 2017 | 0.3090 | 0.3090 | 0.3000 | 0.3090 | 350 | +0.01(+3.00%) |
Feb 08, 2017 | 0.3295 | 0.3498 | 0.2400 | 0.3000 | 752,888 | -0.03(-8.93%) |
Feb 07, 2017 | 0.3250 | 0.3294 | 0.3250 | 0.3294 | 2,559 | +0.00(+1.36%) |
Feb 06, 2017 | 0.3250 | 0.3299 | 0.3250 | 0.3250 | 2,957 | +0.00(+0.93%) |
Feb 01, 2017 | 0.3220 | 0.3220 | 0.3220 | 0 | -0.01(-2.42%) | |
Jan 31, 2017 | 0.3300 | 0.3367 | 0.3300 | 0.3300 | 9,152 | -0.01(-3.23%) |
Jan 27, 2017 | 0.3410 | 0.3410 | 0.3410 | 13 | -0.06(-14.75%) | |
Jan 26, 2017 | 0.4000 | 0.4000 | 0.3200 | 0.4000 | 64,369 | +0.02(+4.99%) |
Jan 25, 2017 | 0.2800 | 0.4000 | 0.2800 | 0.3810 | 109,677 | +0.12(+46.54%) |
Jan 24, 2017 | 0.1700 | 0.2600 | 0.1700 | 0.2600 | 116,100 | +0.09(+52.94%) |
Jan 23, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,000 | +0.00(+0.00%) |
Jan 20, 2017 | 0.1480 | 0.1700 | 0.1300 | 0.1700 | 11,500 | -0.01(-5.56%) |
Jan 12, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.03(+20.00%) | |
Jan 11, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,001 | -0.05(-25.00%) |
Jan 06, 2017 | 0.2000 | 0.2000 | 0.2000 | 173 | -0.00(-0.05%) | |
Jan 04, 2017 | 0.2001 | 0.2001 | 0.2001 | 0 | +0.00(+0.00%) | |
Jan 03, 2017 | 0.2300 | 0.2400 | 0.1720 | 0.2001 | 46,225 | +0.06(+41.95%) |
Dec 30, 2016 | 0.1410 | 0.1410 | 0.1410 | 0 | +0.04(+40.97%) | |
Dec 29, 2016 | 0.1498 | 0.1498 | 0.1000 | 0.1000 | 3,649 | -0.05(-33.29%) |
Dec 28, 2016 | 0.1000 | 0.1499 | 0.1000 | 0.1499 | 305 | +0.05(+49.90%) |
Dec 27, 2016 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | 4,325 | -0.05(-33.33%) |
Dec 23, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.06(-28.54%) | |
Dec 22, 2016 | 0.2099 | 0.2099 | 0.2099 | 0.2099 | 607 | +0.00(+0.00%) |
Dec 20, 2016 | 0.2099 | 0.2099 | 0.2099 | 0 | -0.02(-8.74%) | |
Dec 15, 2016 | 0.2300 | 0.2300 | 0.2300 | 1 | +0.00(+0.00%) | |
Dec 14, 2016 | 0.2300 | 0.2500 | 0.2300 | 0.2300 | 12,300 | -0.02(-8.00%) |
Dec 13, 2016 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 6,498 | -0.05(-15.94%) |
Dec 12, 2016 | 0.3499 | 0.4200 | 0.2974 | 0.2974 | 22,240 | -0.05(-15.03%) |
Dec 09, 2016 | 0.4500 | 0.4500 | 0.3500 | 0.3500 | 30,249 | -0.19(-35.19%) |
Dec 08, 2016 | 0.7500 | 0.7500 | 0.4000 | 0.5400 | 31,626 | -0.28(-34.14%) |
Dec 07, 2016 | 0.8199 | 0.8199 | 0.8199 | 0.8199 | 514 | -0.00(-0.01%) |
Dec 06, 2016 | 0.8700 | 0.8700 | 0.6000 | 0.8200 | 47,441 | +0.19(+30.16%) |
Dec 05, 2016 | 0.5600 | 0.9800 | 0.5000 | 0.6300 | 61,213 | +0.11(+21.15%) |
Dec 02, 2016 | 1.110 | 1.110 | 0.3500 | 0.5200 | 121,370 | -0.59(-53.15%) |
Dec 01, 2016 | 1.160 | 1.470 | 1.090 | 1.110 | 54,125 | -0.36(-24.49%) |
Nov 30, 2016 | 1.460 | 1.500 | 1.440 | 1.470 | 39,975 | +0.03(+2.08%) |
Nov 29, 2016 | 1.330 | 1.450 | 1.260 | 1.440 | 182,830 | +0.07(+5.11%) |
Nov 28, 2016 | 1.350 | 1.380 | 1.260 | 1.370 | 37,818 | +0.01(+0.74%) |
Nov 25, 2016 | 1.350 | 1.360 | 1.327 | 1.360 | 16,751 | +0.01(+0.74%) |
Nov 23, 2016 | 1.350 | 1.350 | 1.350 | 0 | +0.03(+2.27%) | |
Nov 22, 2016 | 1.205 | 1.330 | 1.190 | 1.320 | 74,443 | +0.03(+2.33%) |
Nov 21, 2016 | 1.250 | 1.340 | 1.240 | 1.290 | 35,058 | +0.00(+0.00%) |
Nov 18, 2016 | 1.270 | 1.350 | 1.251 | 1.290 | 39,109 | +0.01(+0.78%) |
Nov 17, 2016 | 1.237 | 1.280 | 1.170 | 1.280 | 36,451 | +0.01(+0.79%) |
Nov 16, 2016 | 1.210 | 1.270 | 1.210 | 1.270 | 42,732 | +0.01(+0.79%) |
Nov 15, 2016 | 1.220 | 1.260 | 1.203 | 1.260 | 116,904 | +0.04(+3.28%) |
Nov 14, 2016 | 1.190 | 1.220 | 1.170 | 1.220 | 50,595 | +0.01(+0.83%) |
Nov 11, 2016 | 1.196 | 1.220 | 1.170 | 1.210 | 91,129 | +0.02(+1.68%) |
Nov 10, 2016 | 1.160 | 1.300 | 1.090 | 1.190 | 137,738 | +0.03(+2.59%) |
Nov 09, 2016 | 1.131 | 1.160 | 1.120 | 1.160 | 72,500 | +0.02(+1.75%) |
Nov 08, 2016 | 1.130 | 1.190 | 1.090 | 1.140 | 43,995 | +0.01(+0.88%) |
Nov 07, 2016 | 1.130 | 1.130 | 1.100 | 1.130 | 32,949 | +0.03(+2.73%) |
Nov 04, 2016 | 1.080 | 1.300 | 1.055 | 1.100 | 112,950 | +0.02(+1.85%) |
Nov 03, 2016 | 1.050 | 1.080 | 1.010 | 1.080 | 66,769 | +0.02(+1.89%) |
Nov 02, 2016 | 1.030 | 1.060 | 1.000 | 1.060 | 47,677 | +0.02(+1.92%) |
Nov 01, 2016 | 1.020 | 1.040 | 0.9930 | 1.040 | 48,102 | +0.01(+0.97%) |
Oct 31, 2016 | 0.9600 | 1.030 | 0.9600 | 1.030 | 16,325 | +0.02(+1.98%) |
Oct 28, 2016 | 0.9675 | 1.050 | 0.9675 | 1.010 | 80,814 | +0.02(+2.02%) |
Oct 27, 2016 | 0.9800 | 0.9900 | 0.9400 | 0.9900 | 25,564 | +0.02(+2.06%) |
Oct 26, 2016 | 0.9400 | 0.9800 | 0.9400 | 0.9700 | 86,723 | +0.02(+2.11%) |
Oct 25, 2016 | 0.9300 | 0.9770 | 0.9200 | 0.9500 | 112,636 | +0.03(+3.26%) |
Oct 24, 2016 | 0.8800 | 1.000 | 0.8800 | 0.9200 | 85,171 | +0.04(+4.55%) |
Oct 21, 2016 | 0.8100 | 0.8800 | 0.8100 | 0.8800 | 36,910 | +0.02(+2.33%) |
Oct 20, 2016 | 0.8100 | 0.8600 | 0.8100 | 0.8600 | 71,600 | +0.05(+6.17%) |
Oct 19, 2016 | 0.7600 | 0.8100 | 0.7600 | 0.8100 | 11,200 | +0.00(+0.00%) |
Oct 18, 2016 | 0.7800 | 0.8100 | 0.7700 | 0.8100 | 135,125 | +0.04(+5.19%) |
Oct 17, 2016 | 0.7600 | 0.7700 | 0.6600 | 0.7700 | 23,018 | +0.02(+2.67%) |
Oct 14, 2016 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 400 | -0.01(-1.32%) |
Oct 13, 2016 | 0.7600 | 0.7600 | 0.7490 | 0.7600 | 13,102 | +0.00(+0.00%) |
Oct 12, 2016 | 0.7200 | 0.7600 | 0.7100 | 0.7600 | 29,000 | +0.04(+5.56%) |
Oct 11, 2016 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 55,827 | +0.02(+2.86%) |
Oct 10, 2016 | 0.7000 | 0.7000 | 0.6600 | 0.7000 | 14,200 | +0.05(+7.69%) |
Oct 07, 2016 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,168 | +0.30(+85.71%) |
Oct 06, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,942 | +0.24(+218.18%) |
Oct 03, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 26 | +0.00(+0.00%) |
Sep 30, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1 | +0.00(+0.00%) |
Sep 29, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1 | +0.00(+0.00%) |
Sep 28, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Sep 27, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 8 | +0.00(+0.00%) |
Aug 25, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Aug 23, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
Jul 26, 2016 | 0.1000 | 0.1000 | 0.1000 | 10 | +0.00(+0.00%) | |
Jul 12, 2016 | 0.1000 | 0.1000 | 0.1000 | 1 | +0.01(+17.65%) |