Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 500 | -0.00(-0.89%) |
May 26, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.00(-3.43%) | |
May 24, 2017 | 0.0466 | 0.0466 | 0.0466 | 0 | +0.00(+3.56%) | |
May 23, 2017 | 0.0225 | 0.0464 | 0.0225 | 0.0450 | 72,600 | +0.00(+0.00%) |
May 18, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
May 09, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.02(+74.42%) | |
May 08, 2017 | 0.0450 | 0.0450 | 0.0258 | 0.0258 | 11,820 | -0.02(-41.36%) |
May 05, 2017 | 0.0221 | 0.0450 | 0.0221 | 0.0440 | 3,545 | +0.01(+19.89%) |
May 02, 2017 | 0.0367 | 0.0367 | 0.0367 | 0 | -0.01(-18.44%) | |
May 01, 2017 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 30,007 | +0.00(+0.00%) |
Apr 27, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.00(-1.10%) | |
Apr 25, 2017 | 0.0455 | 0.0455 | 0.0455 | 0 | -0.00(-0.44%) | |
Apr 19, 2017 | 0.0457 | 0.0457 | 0.0457 | 0 | +0.00(+0.22%) | |
Apr 17, 2017 | 0.0456 | 0.0456 | 0.0456 | 0 | +0.00(+7.29%) | |
Apr 12, 2017 | 0.0425 | 0.0425 | 0.0425 | 0 | -0.00(-5.76%) | |
Apr 11, 2017 | 0.0227 | 0.0451 | 0.0227 | 0.0451 | 24,200 | +0.00(+0.22%) |
Apr 07, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Apr 05, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Apr 04, 2017 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 38,000 | -0.00(-4.26%) |
Mar 31, 2017 | 0.0470 | 0.0470 | 0.0470 | 0 | -0.00(-2.08%) | |
Mar 29, 2017 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.00(+0.00%) | |
Mar 27, 2017 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.00(+2.13%) | |
Mar 24, 2017 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 56,810 | +0.00(+3.30%) |
Mar 23, 2017 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 1,000 | -0.00(-4.21%) |
Mar 22, 2017 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 136,000 | +0.00(+0.00%) |
Mar 20, 2017 | 0.0475 | 0.0475 | 0.0475 | 0 | -0.00(-8.65%) | |
Mar 17, 2017 | 0.0495 | 0.0520 | 0.0495 | 0.0520 | 45,000 | +0.01(+11.83%) |
Mar 16, 2017 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 4,000 | -0.00(-1.06%) |
Mar 15, 2017 | 0.0337 | 0.0475 | 0.0337 | 0.0470 | 96,800 | -0.00(-1.05%) |
Mar 14, 2017 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 4,000 | -0.00(-4.09%) |
Mar 09, 2017 | 0.0495 | 0.0495 | 0.0495 | 0 | +0.00(+4.26%) | |
Mar 08, 2017 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 20,000 | -0.00(-2.06%) |
Mar 07, 2017 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 200 | -0.00(-3.00%) |
Mar 03, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+5.26%) | |
Mar 02, 2017 | 0.0475 | 0.0500 | 0.0311 | 0.0475 | 110,012 | -0.00(-1.04%) |
Mar 01, 2017 | 0.0480 | 0.0480 | 0.0377 | 0.0480 | 39,500 | -0.00(-4.00%) |
Feb 28, 2017 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 60,000 | +0.00(+4.17%) |
Feb 27, 2017 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 70,000 | +0.00(+0.00%) |
Feb 24, 2017 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 2,400 | -0.00(-0.41%) |
Feb 23, 2017 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 700 | +0.00(+0.42%) |
Feb 22, 2017 | 0.0484 | 0.0484 | 0.0480 | 0.0480 | 946 | +0.00(+4.80%) |
Feb 21, 2017 | 0.0475 | 0.0475 | 0.0458 | 0.0458 | 755 | -0.00(-0.22%) |
Feb 17, 2017 | 0.0459 | 0.0459 | 0.0459 | 0 | -0.00(-3.37%) | |
Feb 16, 2017 | 0.0480 | 0.0480 | 0.0475 | 0.0475 | 145,000 | -0.00(-1.04%) |
Feb 15, 2017 | 0.0478 | 0.0480 | 0.0475 | 0.0480 | 37,150 | +0.00(+2.13%) |
Feb 14, 2017 | 0.0476 | 0.0480 | 0.0470 | 0.0470 | 300,000 | +0.00(+0.00%) |
Feb 13, 2017 | 0.0480 | 0.0484 | 0.0470 | 0.0470 | 145,378 | -0.00(-2.08%) |
Feb 10, 2017 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20,000 | +0.00(+0.00%) |
Feb 09, 2017 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 200 | +0.00(+2.13%) |
Feb 08, 2017 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 23,000 | -0.00(-1.67%) |
Feb 07, 2017 | 0.0470 | 0.0478 | 0.0470 | 0.0478 | 11,000 | +0.00(+3.91%) |
Feb 06, 2017 | 0.0470 | 0.0472 | 0.0460 | 0.0460 | 41,400 | +0.00(+0.00%) |
Feb 03, 2017 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 500 | +0.00(+2.22%) |
Feb 02, 2017 | 0.0458 | 0.0458 | 0.0450 | 0.0450 | 41,300 | +0.00(+0.00%) |
Feb 01, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 48,000 | +0.00(+0.00%) |
Jan 31, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 | -0.00(-4.26%) |
Jan 30, 2017 | 0.0440 | 0.0470 | 0.0440 | 0.0470 | 161,667 | +0.00(+10.59%) |
Jan 27, 2017 | 0.0430 | 0.0430 | 0.0425 | 0.0425 | 32,000 | +0.00(+2.41%) |
Jan 26, 2017 | 0.0416 | 0.0416 | 0.0410 | 0.0415 | 386,000 | +0.00(+3.75%) |
Jan 25, 2017 | 0.0300 | 0.0460 | 0.0300 | 0.0400 | 3,004,697 | +0.01(+56.86%) |
Jan 23, 2017 | 0.0255 | 0.0255 | 0.0255 | 0 | -0.00(-1.92%) | |
Jan 19, 2017 | 0.0260 | 0.0260 | 0.0260 | 0 | +0.00(+1.88%) | |
Jan 18, 2017 | 0.0260 | 0.0260 | 0.0242 | 0.0255 | 94,400 | +0.00(+5.89%) |
Jan 17, 2017 | 0.0260 | 0.0260 | 0.0241 | 0.0241 | 148,084 | -0.00(-13.62%) |
Jan 13, 2017 | 0.0279 | 0.0279 | 0.0279 | 0 | +0.00(+15.29%) | |
Jan 12, 2017 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 500 | +0.00(+0.00%) |
Jan 10, 2017 | 0.0242 | 0.0242 | 0.0242 | 0 | +0.00(+1.68%) | |
Jan 06, 2017 | 0.0238 | 0.0238 | 0.0238 | 0 | -0.00(-8.46%) | |
Jan 05, 2017 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 48,023 | -0.00(-3.70%) |
Jan 04, 2017 | 0.0234 | 0.0270 | 0.0234 | 0.0270 | 51,515 | +0.00(+8.87%) |
Dec 30, 2016 | 0.0248 | 0.0248 | 0.0248 | 0 | +0.00(+5.98%) | |
Dec 29, 2016 | 0.0240 | 0.0240 | 0.0230 | 0.0234 | 70,385 | +0.00(+1.74%) |
Dec 28, 2016 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 3,593 | +0.00(+0.00%) |
Dec 27, 2016 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 13,000 | +0.00(+0.00%) |
Dec 23, 2016 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.00(+0.00%) | |
Dec 21, 2016 | 0.0230 | 0.0230 | 0.0230 | 0 | -0.00(-6.50%) | |
Dec 20, 2016 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 775 | -0.00(-1.60%) |
Dec 19, 2016 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 272,604 | +0.00(+6.61%) |
Dec 15, 2016 | 0.0234 | 0.0234 | 0.0234 | 0 | -0.00(-1.47%) | |
Dec 12, 2016 | 0.0238 | 0.0238 | 0.0238 | 0 | +0.00(+0.00%) | |
Dec 09, 2016 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 169 | +0.00(+3.48%) |
Dec 05, 2016 | 0.0230 | 0.0230 | 0.0230 | 0 | -0.00(-4.96%) | |
Nov 30, 2016 | 0.0242 | 0.0242 | 0.0242 | 0 | -0.00(-3.20%) | |
Nov 29, 2016 | 0.0260 | 0.0260 | 0.0220 | 0.0250 | 83,112 | +0.00(+11.11%) |
Nov 28, 2016 | 0.0270 | 0.0270 | 0.0225 | 0.0225 | 30,250 | +0.00(+12.50%) |
Nov 17, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Nov 15, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+8.70%) | |
Nov 14, 2016 | 0.0252 | 0.0252 | 0.0230 | 0.0230 | 100,000 | -0.00(-4.17%) |
Nov 08, 2016 | 0.0240 | 0.0240 | 0.0240 | 0 | -0.00(-4.00%) | |
Nov 07, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,500 | -0.00(-3.85%) |
Nov 04, 2016 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 50,000 | +0.00(+4.00%) |
Nov 03, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 | +0.00(+0.00%) |
Nov 02, 2016 | 0.0241 | 0.0250 | 0.0241 | 0.0250 | 175,000 | +0.00(+8.70%) |
Nov 01, 2016 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 221 | -0.00(-8.00%) |
Oct 28, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+5.04%) | |
Oct 27, 2016 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 10,000 | -0.00(-0.83%) |
Oct 26, 2016 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 33,500 | +0.00(+0.00%) |
Oct 25, 2016 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 2,171 | +0.00(+9.09%) |
Oct 24, 2016 | 0.0253 | 0.0253 | 0.0220 | 0.0220 | 52,300 | -0.00(-8.33%) |
Oct 21, 2016 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 561 | -0.00(-4.00%) |
Oct 19, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+4.17%) | |
Oct 17, 2016 | 0.0240 | 0.0240 | 0.0240 | 0 | +0.00(+0.00%) | |
Oct 12, 2016 | 0.0240 | 0.0240 | 0.0240 | 0 | -0.00(-5.88%) | |
Oct 11, 2016 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 37,050 | -0.00(-3.59%) |
Oct 10, 2016 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 200 | +0.00(+2.52%) |
Oct 06, 2016 | 0.0258 | 0.0258 | 0.0258 | 0 | -0.00(-0.77%) | |
Oct 03, 2016 | 0.0260 | 0.0260 | 0.0260 | 0 | +0.00(+4.00%) | |
Sep 30, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,080 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) |
Sep 22, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Sep 21, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,100 | -0.00(-8.59%) |
Sep 15, 2016 | 0.0273 | 0.0273 | 0.0273 | 0 | +0.00(+9.40%) | |
Sep 13, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Sep 09, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Sep 06, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-5.66%) | |
Sep 02, 2016 | 0.0265 | 0.0265 | 0.0265 | 0 | +0.00(+0.00%) | |
Aug 31, 2016 | 0.0265 | 0.0265 | 0.0265 | 0 | +0.00(+5.16%) | |
Aug 30, 2016 | 0.0255 | 0.0255 | 0.0252 | 0.0252 | 2,000 | +0.00(+5.00%) |
Aug 25, 2016 | 0.0240 | 0.0240 | 0.0240 | 0 | -0.00(-11.11%) | |
Aug 24, 2016 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 262,100 | +0.00(+12.50%) |
Aug 23, 2016 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 1,280 | -0.00(-7.87%) |
Aug 18, 2016 | 0.0261 | 0.0261 | 0.0261 | 0 | +0.00(+8.54%) | |
Aug 17, 2016 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 41,000 | -0.00(-7.69%) |
Aug 15, 2016 | 0.0260 | 0.0260 | 0.0260 | 0 | -0.00(-5.45%) | |
Aug 12, 2016 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 113,000 | +0.00(+1.85%) |
Aug 10, 2016 | 0.0270 | 0.0270 | 0.0270 | 0 | +0.00(+0.00%) | |
Aug 09, 2016 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 400 | +0.00(+0.00%) |
Aug 08, 2016 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 9,050 | +0.00(+0.00%) |
Aug 05, 2016 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,800 | +0.00(+0.00%) |
Aug 04, 2016 | 0.0275 | 0.0275 | 0.0270 | 0.0270 | 20,000 | -0.00(-1.82%) |
Aug 03, 2016 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 800 | +0.00(+2.61%) |
Jul 29, 2016 | 0.0268 | 0.0268 | 0.0268 | 0 | -0.00(-1.47%) | |
Jul 27, 2016 | 0.0272 | 0.0272 | 0.0272 | 0 | +0.00(+0.74%) | |
Jul 26, 2016 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 279,708 | -0.00(-1.82%) |
Jul 25, 2016 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 25,000 | -0.00(-3.17%) |
Jul 21, 2016 | 0.0284 | 0.0284 | 0.0284 | 0 | +0.00(+1.43%) | |
Jul 20, 2016 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 11,000 | +0.00(+1.63%) |
Jul 19, 2016 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 250 | +0.00(+5.96%) |
Jul 15, 2016 | 0.0260 | 0.0260 | 0.0260 | 0 | +0.00(+0.00%) | |
Jul 14, 2016 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 100 | +0.00(+4.00%) |
Jul 13, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 | -0.00(-3.85%) |
Jul 12, 2016 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 5,000 | +0.00(+4.00%) |
Jul 11, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.00(+0.00%) |
Jul 08, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 16,500 | -0.00(-7.41%) |
Jun 28, 2016 | 0.0270 | 0.0270 | 0.0270 | 0 | +0.00(+3.85%) | |
Jun 24, 2016 | 0.0260 | 0.0260 | 0.0260 | 0 | -0.00(-2.99%) | |
Jun 22, 2016 | 0.0268 | 0.0268 | 0.0268 | 0 | +0.00(+3.08%) | |
Jun 20, 2016 | 0.0260 | 0.0260 | 0.0260 | 0 | +0.00(+0.00%) | |
Jun 15, 2016 | 0.0260 | 0.0260 | 0.0260 | 0 | -0.00(-7.14%) |