Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0152 | 0.0160 | 0.0110 | 0.0124 | 4,465,654 | -0.00(-17.20%) |
Apr 27, 2017 | 0.0210 | 0.0280 | 0.0140 | 0.0150 | 21,790,594 | -0.00(-18.03%) |
Apr 26, 2017 | 0.0197 | 0.0215 | 0.0180 | 0.0183 | 705,693 | -0.00(-3.68%) |
Apr 25, 2017 | 0.0213 | 0.0222 | 0.0163 | 0.0190 | 3,590,260 | -0.00(-4.52%) |
Apr 24, 2017 | 0.0343 | 0.0380 | 0.0159 | 0.0199 | 19,638,576 | -0.01(-31.38%) |
Apr 21, 2017 | 0.0348 | 0.0350 | 0.0240 | 0.0290 | 3,598,003 | -0.00(-9.37%) |
Apr 20, 2017 | 0.0625 | 0.0650 | 0.0270 | 0.0320 | 3,298,025 | +0.01(+21.67%) |
Apr 19, 2017 | 0.0267 | 0.0276 | 0.0263 | 0.0263 | 12,125 | -0.00(-12.33%) |
Apr 18, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 78,000 | +0.00(+0.00%) |
Apr 17, 2017 | 0.0310 | 0.0340 | 0.0300 | 0.0300 | 456,510 | -0.00(-3.23%) |
Apr 13, 2017 | 0.0290 | 0.0310 | 0.0260 | 0.0310 | 56,837 | +0.00(+6.53%) |
Apr 12, 2017 | 0.0340 | 0.0340 | 0.0291 | 0.0291 | 19,233 | -0.00(-14.41%) |
Apr 11, 2017 | 0.0253 | 0.0340 | 0.0253 | 0.0340 | 56,701 | +0.00(+9.71%) |
Apr 10, 2017 | 0.0311 | 0.0330 | 0.0262 | 0.0310 | 68,016 | -0.00(-3.16%) |
Apr 07, 2017 | 0.0315 | 0.0326 | 0.0315 | 0.0320 | 156,000 | -0.00(-0.23%) |
Apr 06, 2017 | 0.0340 | 0.0340 | 0.0314 | 0.0321 | 55,700 | +0.00(+2.48%) |
Apr 05, 2017 | 0.0340 | 0.0350 | 0.0312 | 0.0313 | 216,944 | -0.00(-5.72%) |
Apr 04, 2017 | 0.0330 | 0.0396 | 0.0330 | 0.0332 | 211,200 | +0.00(+0.61%) |
Apr 03, 2017 | 0.0395 | 0.0395 | 0.0321 | 0.0330 | 134,531 | -0.01(-19.51%) |
Mar 31, 2017 | 0.0488 | 0.0488 | 0.0311 | 0.0410 | 223,286 | -0.01(-12.77%) |
Mar 30, 2017 | 0.0650 | 0.0700 | 0.0470 | 0.0470 | 535,281 | -0.01(-19.45%) |
Mar 29, 2017 | 0.0560 | 0.0680 | 0.0520 | 0.0583 | 902,921 | +0.01(+16.70%) |
Mar 28, 2017 | 0.0310 | 0.0695 | 0.0300 | 0.0500 | 1,876,872 | +0.03(+135.85%) |
Mar 27, 2017 | 0.0227 | 0.0227 | 0.0212 | 0.0212 | 3,100 | +0.00(+0.00%) |
Mar 24, 2017 | 0.0220 | 0.0220 | 0.0212 | 0.0212 | 19,450 | +0.00(+0.00%) |
Mar 23, 2017 | 0.0220 | 0.0250 | 0.0212 | 0.0212 | 35,052 | -0.00(-2.66%) |
Mar 22, 2017 | 0.0213 | 0.0230 | 0.0213 | 0.0218 | 19,500 | +0.00(+2.74%) |
Mar 21, 2017 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 20,000 | -0.01(-24.72%) |
Mar 20, 2017 | 0.0212 | 0.0299 | 0.0212 | 0.0282 | 38,225 | +0.01(+32.83%) |
Mar 17, 2017 | 0.0217 | 0.0299 | 0.0210 | 0.0212 | 26,244 | -0.00(-13.50%) |
Mar 16, 2017 | 0.0290 | 0.0290 | 0.0222 | 0.0245 | 72,152 | -0.01(-29.97%) |
Mar 15, 2017 | 0.0211 | 0.0350 | 0.0211 | 0.0350 | 27,800 | +0.01(+40.00%) |
Mar 14, 2017 | 0.0273 | 0.0300 | 0.0250 | 0.0250 | 37,702 | -0.00(-9.75%) |
Mar 13, 2017 | 0.0250 | 0.0277 | 0.0250 | 0.0277 | 98,918 | +0.00(+10.80%) |
Mar 10, 2017 | 0.0244 | 0.0250 | 0.0244 | 0.0250 | 4,800 | +0.00(+0.00%) |
Mar 09, 2017 | 0.0270 | 0.0270 | 0.0228 | 0.0250 | 89,452 | -0.00(-4.58%) |
Mar 08, 2017 | 0.0380 | 0.0394 | 0.0250 | 0.0262 | 266,305 | -0.01(-33.33%) |
Mar 07, 2017 | 0.0486 | 0.0499 | 0.0325 | 0.0393 | 305,071 | -0.01(-24.27%) |
Mar 06, 2017 | 0.0559 | 0.0560 | 0.0501 | 0.0519 | 268,378 | -0.00(-5.65%) |
Mar 03, 2017 | 0.0530 | 0.0600 | 0.0500 | 0.0550 | 912,113 | +0.00(+9.78%) |
Mar 02, 2017 | 0.0588 | 0.0588 | 0.0501 | 0.0501 | 312,583 | -0.01(-13.87%) |
Mar 01, 2017 | 0.0549 | 0.0588 | 0.0500 | 0.0582 | 70,707 | +0.01(+9.44%) |
Feb 28, 2017 | 0.0485 | 0.0589 | 0.0473 | 0.0532 | 85,715 | -0.00(-3.36%) |
Feb 27, 2017 | 0.0589 | 0.0589 | 0.0550 | 0.0550 | 283,291 | -0.00(-5.21%) |
Feb 24, 2017 | 0.0598 | 0.0699 | 0.0500 | 0.0580 | 117,398 | +0.01(+16.04%) |
Feb 23, 2017 | 0.0450 | 0.0603 | 0.0450 | 0.0500 | 77,165 | +0.01(+11.11%) |
Feb 22, 2017 | 0.0710 | 0.0710 | 0.0350 | 0.0450 | 236,055 | -0.02(-33.82%) |
Feb 21, 2017 | 0.0730 | 0.0730 | 0.0650 | 0.0680 | 188,205 | -0.00(-4.63%) |
Feb 17, 2017 | 0.0713 | 0.0713 | 0.0713 | 0 | +0.00(+6.41%) | |
Feb 16, 2017 | 0.0660 | 0.0720 | 0.0655 | 0.0670 | 175,200 | +0.01(+8.07%) |
Feb 15, 2017 | 0.0690 | 0.0800 | 0.0600 | 0.0620 | 737,387 | -0.00(-4.62%) |
Feb 14, 2017 | 0.0700 | 0.0750 | 0.0601 | 0.0650 | 354,492 | -0.00(-7.01%) |
Feb 13, 2017 | 0.0750 | 0.0750 | 0.0575 | 0.0699 | 286,526 | -0.00(-6.68%) |
Feb 10, 2017 | 0.0610 | 0.1050 | 0.0595 | 0.0749 | 1,573,896 | +0.02(+29.36%) |
Feb 09, 2017 | 0.0483 | 0.0610 | 0.0483 | 0.0579 | 421,548 | +0.01(+11.35%) |
Feb 08, 2017 | 0.0600 | 0.0600 | 0.0515 | 0.0520 | 333,176 | -0.00(-1.14%) |
Feb 07, 2017 | 0.0380 | 0.0530 | 0.0344 | 0.0526 | 697,480 | +0.01(+30.85%) |
Feb 06, 2017 | 0.0384 | 0.0402 | 0.0384 | 0.0402 | 20,000 | +0.00(+4.55%) |
Feb 03, 2017 | 0.0410 | 0.0415 | 0.0384 | 0.0384 | 52,100 | -0.00(-7.35%) |
Feb 02, 2017 | 0.0600 | 0.0600 | 0.0345 | 0.0415 | 166,832 | -0.01(-17.00%) |
Feb 01, 2017 | 0.0490 | 0.0599 | 0.0338 | 0.0500 | 807,584 | +0.01(+26.42%) |
Jan 27, 2017 | 0.0396 | 0.0396 | 0.0396 | 0 | -0.01(-15.73%) | |
Jan 25, 2017 | 0.0469 | 0.0469 | 0.0469 | 0 | +0.01(+21.90%) | |
Jan 23, 2017 | 0.0385 | 0.0385 | 0.0385 | 0 | -0.03(-45.00%) | |
Jan 19, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.02(+40.00%) | |
Jan 18, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | -0.00(-9.09%) |
Jan 13, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Jan 12, 2017 | 0.0634 | 0.0634 | 0.0600 | 0.0600 | 40,642 | -0.01(-12.79%) |
Jan 11, 2017 | 0.0350 | 0.0688 | 0.0350 | 0.0688 | 17,250 | +0.02(+37.60%) |
Jan 09, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jan 06, 2017 | 0.0420 | 0.0500 | 0.0360 | 0.0500 | 165,850 | +0.01(+25.00%) |
Jan 05, 2017 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 282,900 | -0.00(-11.11%) |
Jan 04, 2017 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 113,000 | -0.01(-10.00%) |
Jan 03, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | +0.01(+11.11%) |
Dec 30, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.02(-30.77%) | |
Dec 29, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 106,922 | -0.00(-4.41%) |
Dec 28, 2016 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 10,000 | -0.00(-2.86%) |
Dec 27, 2016 | 0.0400 | 0.0700 | 0.0400 | 0.0700 | 3,650 | +0.02(+40.00%) |
Dec 22, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Dec 21, 2016 | 0.0600 | 0.0699 | 0.0430 | 0.0600 | 147,839 | -0.01(-14.29%) |
Dec 20, 2016 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 14,286 | +0.00(+0.00%) |
Dec 19, 2016 | 0.0650 | 0.0749 | 0.0650 | 0.0700 | 75,200 | +0.01(+9.38%) |
Dec 16, 2016 | 0.0600 | 0.0650 | 0.0600 | 0.0640 | 254,550 | +0.00(+0.00%) |
Dec 15, 2016 | 0.0640 | 0.0644 | 0.0570 | 0.0640 | 377,930 | +0.00(+0.00%) |
Dec 14, 2016 | 0.0540 | 0.0640 | 0.0440 | 0.0640 | 9,500 | +0.01(+8.47%) |
Dec 13, 2016 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 240,800 | +0.00(+5.92%) |
Dec 12, 2016 | 0.0600 | 0.0600 | 0.0550 | 0.0557 | 115,024 | -0.01(-18.74%) |
Dec 09, 2016 | 0.0785 | 0.0870 | 0.0600 | 0.0685 | 172,571 | -0.01(-17.50%) |
Dec 08, 2016 | 0.0550 | 0.0870 | 0.0550 | 0.0831 | 895 | +0.00(+3.86%) |
Dec 07, 2016 | 0.0900 | 0.0900 | 0.0500 | 0.0800 | 134,400 | -0.02(-23.81%) |
Dec 06, 2016 | 0.0905 | 0.1050 | 0.0900 | 0.1050 | 40,200 | +0.00(+0.00%) |
Dec 05, 2016 | 0.1100 | 0.1190 | 0.1010 | 0.1050 | 105,228 | -0.01(-11.76%) |
Dec 02, 2016 | 0.1115 | 0.1198 | 0.1001 | 0.1190 | 20,950 | -0.01(-4.80%) |
Dec 01, 2016 | 0.1250 | 0.1300 | 0.1001 | 0.1250 | 50,300 | -0.01(-3.85%) |
Nov 30, 2016 | 0.1250 | 0.1370 | 0.1250 | 0.1300 | 58,800 | -0.01(-5.73%) |
Nov 29, 2016 | 0.1540 | 0.1540 | 0.1200 | 0.1379 | 27,850 | +0.01(+6.90%) |
Nov 28, 2016 | 0.1250 | 0.1500 | 0.1054 | 0.1290 | 212,401 | -0.00(-0.77%) |
Nov 25, 2016 | 0.1450 | 0.1450 | 0.1300 | 0.1300 | 5,275 | +0.00(+0.00%) |
Nov 23, 2016 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.02(-10.59%) | |
Nov 22, 2016 | 0.1790 | 0.1790 | 0.1150 | 0.1454 | 83,233 | +0.01(+3.86%) |
Nov 21, 2016 | 0.1670 | 0.1680 | 0.1150 | 0.1400 | 61,420 | -0.00(-0.07%) |
Nov 18, 2016 | 0.1750 | 0.1750 | 0.1401 | 0.1401 | 24,205 | -0.03(-19.94%) |
Nov 17, 2016 | 0.1302 | 0.1750 | 0.1302 | 0.1750 | 110,995 | +0.00(+2.94%) |
Nov 16, 2016 | 0.1950 | 0.1950 | 0.1100 | 0.1700 | 142,154 | -0.03(-15.00%) |
Nov 15, 2016 | 0.2060 | 0.2550 | 0.1800 | 0.2000 | 1,201,025 | +0.01(+2.56%) |
Nov 14, 2016 | 0.1750 | 0.1950 | 0.1700 | 0.1950 | 468,481 | +0.02(+14.71%) |
Nov 11, 2016 | 0.1560 | 0.1700 | 0.1560 | 0.1700 | 593,563 | +0.01(+8.28%) |
Nov 10, 2016 | 0.1632 | 0.1632 | 0.1570 | 0.1570 | 54,368 | +0.01(+7.53%) |
Nov 09, 2016 | 0.1460 | 0.1460 | 0.1460 | 0.1460 | 5,000 | -0.01(-8.75%) |
Nov 07, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-3.96%) | |
Nov 04, 2016 | 0.1666 | 0.1666 | 0.1666 | 0.1666 | 48,000 | +0.00(+0.97%) |
Nov 03, 2016 | 0.1300 | 0.1800 | 0.1300 | 0.1650 | 336,598 | +0.04(+32.00%) |
Nov 02, 2016 | 0.1000 | 0.1255 | 0.1000 | 0.1250 | 113,500 | +0.03(+31.58%) |
Nov 01, 2016 | 0.0875 | 0.0950 | 0.0875 | 0.0950 | 25,600 | +0.01(+5.56%) |
Oct 31, 2016 | 0.1400 | 0.1400 | 0.0500 | 0.0900 | 70,085 | -0.07(-43.75%) |
Oct 28, 2016 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | 25,704 | +0.02(+10.34%) |
Oct 27, 2016 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 10,000 | -0.01(-3.33%) |
Oct 26, 2016 | 0.1500 | 0.1501 | 0.1450 | 0.1500 | 105,000 | +0.01(+3.45%) |
Oct 25, 2016 | 0.1350 | 0.1500 | 0.1300 | 0.1450 | 232,625 | +0.01(+7.41%) |
Oct 24, 2016 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 75,515 | +0.03(+22.73%) |
Oct 21, 2016 | 0.1400 | 0.1400 | 0.0910 | 0.1100 | 204,095 | -0.04(-26.67%) |
Oct 20, 2016 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 9,510 | -0.04(-21.05%) |
Oct 19, 2016 | 0.1700 | 0.2000 | 0.1552 | 0.1900 | 175,593 | +0.02(+11.76%) |
Oct 18, 2016 | 0.0725 | 0.1700 | 0.0725 | 0.1700 | 229,798 | +0.09(+112.50%) |
Oct 17, 2016 | 0.0900 | 0.1100 | 0.0600 | 0.0800 | 99,401 | +0.00(+3.90%) |
Oct 13, 2016 | 0.0770 | 0.0770 | 0.0770 | 0 | -0.01(-6.10%) | |
Oct 12, 2016 | 0.0750 | 0.0820 | 0.0750 | 0.0820 | 80,130 | +0.05(+134.29%) |
Oct 03, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1 | +0.00(+0.00%) |
Sep 29, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) |
Sep 08, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Sep 02, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.04(-55.97%) | |
Aug 23, 2016 | 0.0795 | 0.0795 | 0.0795 | 0 | +0.03(+65.62%) | |
Aug 09, 2016 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.00(+0.00%) | |
Jul 25, 2016 | 0.0480 | 0.0480 | 0.0480 | 12 | +0.01(+20.00%) | |
Jul 19, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
Jul 05, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | -0.10(-66.67%) |