Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 500 | +0.01(+5.53%) |
May 30, 2017 | 0.1150 | 0.1184 | 0.1150 | 0.1184 | 25,480 | -0.01(-6.40%) |
May 26, 2017 | 0.1150 | 0.1265 | 0.1150 | 0.1265 | 6,040 | -0.01(-9.61%) |
May 25, 2017 | 0.1400 | 0.1400 | 0.1361 | 0.1400 | 5,961 | +0.00(+0.00%) |
May 24, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 10,566 | +0.01(+9.38%) |
May 23, 2017 | 0.1218 | 0.1280 | 0.1112 | 0.1280 | 15,276 | -0.02(-13.51%) |
May 22, 2017 | 0.1300 | 0.1480 | 0.1010 | 0.1480 | 12,300 | -0.00(-1.33%) |
May 19, 2017 | 0.1508 | 0.1600 | 0.1470 | 0.1500 | 15,905 | +0.05(+47.06%) |
May 18, 2017 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | 10,523 | -0.03(-21.54%) |
May 17, 2017 | 0.1300 | 0.1310 | 0.1236 | 0.1300 | 11,613 | -0.01(-7.14%) |
May 16, 2017 | 0.1400 | 0.1401 | 0.1400 | 0.1400 | 20,544 | +0.01(+7.69%) |
May 15, 2017 | 0.1500 | 0.1500 | 0.1112 | 0.1300 | 36,700 | -0.03(-18.75%) |
May 12, 2017 | 0.1010 | 0.1600 | 0.1010 | 0.1600 | 17,100 | +0.01(+6.67%) |
May 11, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 653 | +0.01(+8.12%) |
May 10, 2017 | 0.1123 | 0.1387 | 0.1050 | 0.1387 | 3,500 | +0.01(+6.72%) |
May 09, 2017 | 0.1200 | 0.1300 | 0.1150 | 0.1300 | 14,347 | +0.01(+13.04%) |
May 08, 2017 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 2,345 | +0.01(+15.00%) |
May 05, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 9,000 | +0.00(+0.00%) |
May 04, 2017 | 0.1057 | 0.1057 | 0.1000 | 0.1000 | 4,000 | -0.02(-16.14%) |
May 03, 2017 | 0.1250 | 0.1250 | 0.1010 | 0.1192 | 31,000 | -0.00(-0.63%) |
May 02, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 14,999 | +0.02(+18.81%) |
May 01, 2017 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 4,000 | -0.01(-7.50%) |
Apr 27, 2017 | 0.1092 | 0.1092 | 0.1092 | 0 | -0.02(-16.01%) | |
Apr 26, 2017 | 0.0940 | 0.1300 | 0.0900 | 0.1300 | 24,700 | +0.03(+30.00%) |
Apr 25, 2017 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | 24,500 | -0.03(-23.08%) |
Apr 24, 2017 | 0.1231 | 0.1300 | 0.1231 | 0.1300 | 1,400 | +0.02(+19.05%) |
Apr 21, 2017 | 0.1130 | 0.1130 | 0.1000 | 0.1092 | 21,320 | -0.03(-22.00%) |
Apr 20, 2017 | 0.1050 | 0.1400 | 0.1050 | 0.1400 | 9,585 | +0.01(+3.70%) |
Apr 19, 2017 | 0.1246 | 0.1350 | 0.1200 | 0.1350 | 22,039 | +0.00(+0.00%) |
Apr 18, 2017 | 0.1420 | 0.1500 | 0.1350 | 0.1350 | 8,953 | -0.01(-5.66%) |
Apr 17, 2017 | 0.1431 | 0.1431 | 0.1431 | 0.1431 | 1,100 | +0.02(+16.34%) |
Apr 13, 2017 | 0.1650 | 0.1650 | 0.1060 | 0.1230 | 82,884 | -0.04(-25.45%) |
Apr 12, 2017 | 0.0900 | 0.1650 | 0.0900 | 0.1650 | 39,135 | +0.08(+83.33%) |
Apr 11, 2017 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 12,100 | +0.00(+0.00%) |
Apr 10, 2017 | 0.1050 | 0.1050 | 0.0900 | 0.0900 | 7,696 | -0.01(-14.29%) |
Apr 07, 2017 | 0.0789 | 0.1050 | 0.0789 | 0.1050 | 92,500 | +0.03(+40.00%) |
Apr 06, 2017 | 0.0950 | 0.0950 | 0.0750 | 0.0750 | 3,069 | -0.02(-19.35%) |
Apr 05, 2017 | 0.0975 | 0.0975 | 0.0700 | 0.0930 | 35,633 | +0.02(+32.86%) |
Apr 04, 2017 | 0.0700 | 0.0700 | 0.0550 | 0.0700 | 54,122 | +0.00(+0.00%) |
Apr 03, 2017 | 0.0760 | 0.0760 | 0.0590 | 0.0700 | 62,046 | -0.01(-10.26%) |
Mar 31, 2017 | 0.0920 | 0.0920 | 0.0780 | 0.0780 | 12,808 | +0.02(+32.20%) |
Mar 30, 2017 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 7,500 | +0.00(+0.00%) |
Mar 29, 2017 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 7,700 | -0.03(-34.44%) |
Mar 28, 2017 | 0.0950 | 0.0950 | 0.0510 | 0.0900 | 13,250 | -0.01(-8.63%) |
Mar 27, 2017 | 0.1170 | 0.1170 | 0.0890 | 0.0985 | 20,050 | +0.06(+140.24%) |
Mar 24, 2017 | 0.0630 | 0.0630 | 0.0410 | 0.0410 | 27,275 | -0.02(-34.92%) |
Mar 23, 2017 | 0.0639 | 0.0639 | 0.0630 | 0.0630 | 17,454 | -0.00(-1.41%) |
Mar 21, 2017 | 0.0639 | 0.0639 | 0.0639 | 0 | +0.00(+5.00%) | |
Mar 20, 2017 | 0.0600 | 0.0730 | 0.0600 | 0.0609 | 265,192 | -0.01(-11.23%) |
Mar 17, 2017 | 0.0470 | 0.0851 | 0.0470 | 0.0686 | 74,006 | +0.02(+52.36%) |
Mar 16, 2017 | 0.0348 | 0.0499 | 0.0330 | 0.0450 | 150,316 | +0.01(+37.61%) |
Mar 15, 2017 | 0.0410 | 0.0410 | 0.0247 | 0.0327 | 650,203 | -0.01(-20.05%) |
Mar 14, 2017 | 0.0470 | 0.0470 | 0.0301 | 0.0409 | 158,936 | +0.00(+2.25%) |
Mar 13, 2017 | 0.0698 | 0.0700 | 0.0330 | 0.0400 | 225,545 | -0.02(-35.17%) |
Mar 10, 2017 | 0.0790 | 0.0800 | 0.0617 | 0.0617 | 108,143 | -0.01(-17.51%) |
Mar 09, 2017 | 0.1000 | 0.1000 | 0.0700 | 0.0748 | 421,625 | -0.00(-1.58%) |
Mar 08, 2017 | 0.1000 | 0.1100 | 0.0760 | 0.0760 | 112,685 | -0.02(-24.00%) |
Mar 07, 2017 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 192,429 | +0.03(+42.86%) |
Mar 06, 2017 | 0.1050 | 0.1099 | 0.0700 | 0.0700 | 107,751 | -0.04(-35.69%) |
Mar 03, 2017 | 0.1030 | 0.1100 | 0.1000 | 0.1089 | 70,950 | -0.02(-14.22%) |
Mar 02, 2017 | 0.1400 | 0.1400 | 0.1020 | 0.1269 | 75,000 | -0.01(-9.29%) |