Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.1300 | 0.1300 | 0.1100 | 0.1164 | 22,909 | -0.02(-15.62%) |
May 30, 2017 | 0.1380 | 0.1380 | 0.1316 | 0.1380 | 15,200 | +0.03(+25.45%) |
May 25, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.03(-21.43%) | |
May 24, 2017 | 0.0900 | 0.1499 | 0.0900 | 0.1400 | 141,323 | +0.06(+64.71%) |
May 23, 2017 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 27,060 | +0.01(+6.25%) |
May 22, 2017 | 0.0720 | 0.0800 | 0.0647 | 0.0800 | 52,962 | +0.01(+11.11%) |
May 19, 2017 | 0.1150 | 0.1150 | 0.0700 | 0.0720 | 164,487 | -0.04(-37.39%) |
May 18, 2017 | 0.1399 | 0.1399 | 0.1150 | 0.1150 | 39,101 | -0.02(-14.47%) |
May 17, 2017 | 0.1400 | 0.1400 | 0.1200 | 0.1344 | 127,030 | -0.01(-7.28%) |
May 16, 2017 | 0.1943 | 0.1943 | 0.1450 | 0.1450 | 209,421 | -0.04(-19.44%) |
May 15, 2017 | 0.2250 | 0.2454 | 0.1600 | 0.1800 | 419,343 | -0.04(-16.94%) |
May 12, 2017 | 0.1700 | 0.2200 | 0.1600 | 0.2167 | 853,833 | +0.06(+35.44%) |
May 11, 2017 | 0.1450 | 0.1700 | 0.1450 | 0.1600 | 474,739 | +0.00(+0.00%) |
May 10, 2017 | 0.1550 | 0.1600 | 0.1500 | 0.1600 | 366,508 | +0.01(+6.67%) |
May 09, 2017 | 0.1510 | 0.1550 | 0.1500 | 0.1500 | 552,612 | -0.00(-1.64%) |
May 08, 2017 | 0.1500 | 0.1525 | 0.1400 | 0.1525 | 330,510 | +0.00(+1.67%) |
May 05, 2017 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 238,560 | +0.00(+0.00%) |
May 04, 2017 | 0.1449 | 0.1500 | 0.1355 | 0.1500 | 693,669 | +0.01(+7.14%) |
May 03, 2017 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 94,267 | +0.01(+7.69%) |
May 02, 2017 | 0.1654 | 0.1700 | 0.1300 | 0.1300 | 18,300 | -0.04(-23.53%) |
May 01, 2017 | 0.1699 | 0.1700 | 0.1653 | 0.1700 | 3,600 | -0.02(-10.48%) |
Apr 28, 2017 | 0.1900 | 0.1900 | 0.1799 | 0.1899 | 3,704 | +0.01(+5.50%) |
Apr 27, 2017 | 0.1708 | 0.1800 | 0.1708 | 0.1800 | 12,098 | +0.00(+0.06%) |
Apr 25, 2017 | 0.1799 | 0.1799 | 0.1799 | 0 | +0.02(+14.62%) | |
Apr 24, 2017 | 0.1550 | 0.1570 | 0.1550 | 0.1570 | 2,501 | -0.01(-4.88%) |
Apr 21, 2017 | 0.1830 | 0.1899 | 0.1607 | 0.1650 | 20,350 | +0.00(+0.36%) |
Apr 20, 2017 | 0.1600 | 0.1644 | 0.1300 | 0.1644 | 31,375 | +0.01(+9.60%) |
Apr 19, 2017 | 0.2500 | 0.2500 | 0.1400 | 0.1500 | 112,248 | -0.05(-25.00%) |
Apr 18, 2017 | 0.2000 | 0.2300 | 0.2000 | 0.2000 | 14,652 | +0.00(+2.00%) |
Apr 17, 2017 | 0.2800 | 0.2999 | 0.1800 | 0.1961 | 117,922 | -0.09(-32.57%) |
Apr 13, 2017 | 0.3925 | 0.4000 | 0.2500 | 0.2908 | 120,198 | -0.11(-26.57%) |
Apr 12, 2017 | 0.4050 | 0.4150 | 0.3800 | 0.3960 | 185,839 | -0.01(-3.41%) |
Apr 11, 2017 | 0.4299 | 0.4550 | 0.3750 | 0.4100 | 243,334 | -0.04(-8.89%) |
Apr 10, 2017 | 0.4339 | 0.4600 | 0.3900 | 0.4500 | 263,866 | +0.02(+3.45%) |
Apr 07, 2017 | 0.3600 | 0.4351 | 0.3600 | 0.4350 | 443,488 | +0.01(+2.59%) |
Apr 06, 2017 | 0.4177 | 0.4375 | 0.3580 | 0.4240 | 132,021 | +0.00(+0.95%) |
Apr 05, 2017 | 0.4700 | 0.4800 | 0.4200 | 0.4200 | 93,892 | -0.05(-10.64%) |
Apr 04, 2017 | 0.4900 | 0.5300 | 0.4525 | 0.4700 | 117,877 | -0.03(-5.92%) |
Apr 03, 2017 | 0.4899 | 0.5049 | 0.4496 | 0.4996 | 96,707 | +0.01(+1.96%) |
Mar 31, 2017 | 0.4700 | 0.5050 | 0.4450 | 0.4900 | 205,594 | -0.01(-1.01%) |
Mar 30, 2017 | 0.5169 | 0.5275 | 0.4626 | 0.4950 | 147,742 | -0.03(-5.71%) |
Mar 29, 2017 | 0.5050 | 0.5250 | 0.4600 | 0.5250 | 266,867 | +0.01(+0.96%) |
Mar 28, 2017 | 0.4900 | 0.5200 | 0.4750 | 0.5200 | 357,574 | +0.03(+6.12%) |
Mar 27, 2017 | 0.4600 | 0.4900 | 0.4400 | 0.4900 | 271,019 | +0.02(+5.38%) |
Mar 24, 2017 | 0.4200 | 0.4900 | 0.4200 | 0.4650 | 337,847 | +0.03(+5.68%) |
Mar 23, 2017 | 0.4200 | 0.4400 | 0.4100 | 0.4400 | 122,451 | +0.02(+4.76%) |
Mar 22, 2017 | 0.4517 | 0.4517 | 0.4100 | 0.4200 | 29,761 | +0.18(+74.27%) |
Mar 21, 2017 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 301 | -0.11(-30.50%) |
Mar 17, 2017 | 0.3468 | 0.3468 | 0.3468 | 0 | -0.10(-23.11%) | |
Mar 16, 2017 | 0.4404 | 0.4510 | 0.4404 | 0.4510 | 525 | -0.05(-9.80%) |
Mar 15, 2017 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4,000 | +0.00(+0.02%) |
Mar 14, 2017 | 0.4052 | 0.5899 | 0.3600 | 0.4999 | 10,916 | +0.11(+27.53%) |
Mar 13, 2017 | 0.8000 | 0.8000 | 0.3810 | 0.3920 | 25,865 | -0.41(-51.00%) |
Mar 10, 2017 | 1.080 | 1.120 | 0.8000 | 0.8000 | 53,523 | -0.28(-25.93%) |
Mar 09, 2017 | 1.000 | 1.120 | 1.000 | 1.080 | 13,635 | +0.04(+3.85%) |
Mar 08, 2017 | 1.150 | 1.290 | 0.9000 | 1.040 | 53,925 | -0.33(-24.09%) |
Mar 07, 2017 | 1.700 | 1.780 | 1.250 | 1.370 | 67,081 | -0.41(-23.03%) |
Mar 06, 2017 | 2.940 | 2.940 | 1.250 | 1.780 | 105,341 | -1.02(-36.43%) |
Mar 03, 2017 | 3.180 | 3.200 | 2.700 | 2.800 | 214,307 | -0.38(-11.95%) |
Mar 02, 2017 | 3.200 | 3.350 | 3.050 | 3.180 | 112,063 | -0.15(-4.50%) |