Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0700 | 0.0900 | 0.0555 | 0.0680 | 265,083 | -0.01(-15.00%) |
May 27, 2016 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
May 26, 2016 | 0.0900 | 0.0950 | 0.0655 | 0.0900 | 167,746 | +0.00(+0.56%) |
May 25, 2016 | 0.0700 | 0.0945 | 0.0650 | 0.0895 | 79,611 | +0.02(+27.86%) |
May 24, 2016 | 0.0950 | 0.0950 | 0.0700 | 0.0700 | 139,962 | -0.02(-18.60%) |
May 23, 2016 | 0.0950 | 0.0950 | 0.0860 | 0.0860 | 9,300 | -0.01(-9.47%) |
May 20, 2016 | 0.0605 | 0.0950 | 0.0600 | 0.0950 | 46,252 | +0.01(+11.76%) |
May 19, 2016 | 0.0956 | 0.0956 | 0.0605 | 0.0850 | 25,395 | -0.01(-11.09%) |
May 18, 2016 | 0.0995 | 0.0995 | 0.0800 | 0.0956 | 29,865 | -0.00(-3.92%) |
May 17, 2016 | 0.1000 | 0.1000 | 0.0853 | 0.0995 | 86,773 | -0.00(-0.50%) |
May 16, 2016 | 0.1149 | 0.1149 | 0.0900 | 0.1000 | 119,000 | +0.01(+12.36%) |
May 13, 2016 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 750 | +0.03(+48.33%) |
May 12, 2016 | 0.0600 | 0.0900 | 0.0500 | 0.0600 | 18,621 | +0.01(+20.00%) |
May 11, 2016 | 0.0600 | 0.1290 | 0.0500 | 0.0500 | 48,469 | -0.04(-44.44%) |
May 10, 2016 | 0.0605 | 0.0900 | 0.0500 | 0.0900 | 35,799 | +0.03(+48.76%) |
May 09, 2016 | 0.0900 | 0.0900 | 0.0605 | 0.0605 | 34,000 | -0.02(-28.82%) |
May 06, 2016 | 0.0705 | 0.0950 | 0.0700 | 0.0850 | 54,401 | -0.01(-10.53%) |
May 05, 2016 | 0.0850 | 0.0950 | 0.0655 | 0.0950 | 33,730 | -0.01(-5.00%) |
May 04, 2016 | 0.0650 | 0.1099 | 0.0650 | 0.1000 | 52,554 | -0.03(-22.48%) |
May 03, 2016 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | 2,200 | +0.03(+26.72%) |
May 02, 2016 | 0.1290 | 0.1290 | 0.1017 | 0.1018 | 13,550 | -0.03(-21.09%) |
Apr 29, 2016 | 0.1290 | 0.1290 | 0.1011 | 0.1290 | 73,017 | +0.02(+15.18%) |
Apr 28, 2016 | 0.1100 | 0.1250 | 0.1100 | 0.1120 | 61,900 | +0.00(+1.82%) |
Apr 27, 2016 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 11,834 | +0.00(+0.00%) |
Apr 26, 2016 | 0.1200 | 0.1290 | 0.1100 | 0.1100 | 53,877 | -0.01(-7.95%) |
Apr 25, 2016 | 0.1250 | 0.1290 | 0.1195 | 0.1195 | 30,549 | +0.01(+7.66%) |
Apr 22, 2016 | 0.1250 | 0.1250 | 0.0940 | 0.1110 | 140,711 | +0.00(+0.91%) |
Apr 21, 2016 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 54,719 | -0.01(-8.33%) |
Apr 20, 2016 | 0.1200 | 0.1300 | 0.1009 | 0.1200 | 232,767 | +0.00(+1.27%) |
Apr 19, 2016 | 0.1100 | 0.1400 | 0.1100 | 0.1185 | 250,919 | +0.02(+18.50%) |
Apr 18, 2016 | 0.1000 | 0.1500 | 0.0920 | 0.1000 | 418,350 | +0.01(+11.11%) |
Apr 15, 2016 | 0.0850 | 0.1000 | 0.0850 | 0.0900 | 251,612 | +0.01(+12.50%) |
Apr 14, 2016 | 0.0690 | 0.1000 | 0.0605 | 0.0800 | 166,404 | +0.02(+31.15%) |
Apr 13, 2016 | 0.0700 | 0.0700 | 0.0500 | 0.0610 | 127,568 | +0.00(+1.67%) |
Apr 12, 2016 | 0.0700 | 0.0700 | 0.0505 | 0.0600 | 102,156 | +0.00(+9.09%) |
Apr 11, 2016 | 0.0450 | 0.0700 | 0.0450 | 0.0550 | 196,761 | +0.03(+83.33%) |
Apr 08, 2016 | 0.0300 | 0.0550 | 0.0300 | 0.0300 | 33,899 | +0.00(+0.00%) |
Apr 07, 2016 | 0.0350 | 0.0450 | 0.0300 | 0.0300 | 66,000 | -0.01(-14.29%) |
Apr 05, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Apr 04, 2016 | 0.0350 | 0.0450 | 0.0350 | 0.0350 | 84,548 | +0.00(+0.00%) |
Apr 01, 2016 | 0.0451 | 0.0600 | 0.0320 | 0.0350 | 141,600 | -0.01(-22.22%) |
Mar 31, 2016 | 0.0850 | 0.1050 | 0.0450 | 0.0450 | 1,821,233 | -0.01(-16.67%) |
Mar 30, 2016 | 0.0704 | 0.0704 | 0.0500 | 0.0540 | 133,421 | -0.01(-14.29%) |
Mar 29, 2016 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 201 | -0.04(-37.00%) |
Mar 28, 2016 | 0.0630 | 0.1000 | 0.0630 | 0.1000 | 4,769 | +0.00(+0.20%) |
Mar 23, 2016 | 0.0998 | 0.0998 | 0.0998 | 0 | -0.06(-37.62%) | |
Mar 22, 2016 | 0.3478 | 0.3478 | 0.1000 | 0.1600 | 161,162 | -0.19(-54.29%) |
Mar 18, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Mar 15, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+2.94%) | |
Mar 14, 2016 | 0.5000 | 0.5000 | 0.3400 | 0.3400 | 5,050 | -0.06(-15.00%) |
Mar 11, 2016 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 106 | +0.10(+33.33%) |
Mar 10, 2016 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,500 | +0.00(+0.00%) |
Mar 09, 2016 | 0.4000 | 0.4000 | 0.3000 | 0.3000 | 700 | -0.10(-25.00%) |
Mar 08, 2016 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 380 | +0.00(+0.00%) |
Mar 07, 2016 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,905 | +0.10(+33.33%) |
Mar 04, 2016 | 0.4000 | 0.4000 | 0.2500 | 0.3000 | 13,443 | -0.10(-25.00%) |
Mar 03, 2016 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 4,499 | -0.01(-2.44%) |
Mar 02, 2016 | 0.5700 | 0.5700 | 0.4100 | 0.4100 | 43,639 | -0.06(-13.10%) |