Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.3195 | 0.3195 | 0.3195 | 0.3195 | 300 | +0.00(+0.69%) |
Jan 30, 2018 | 0.3200 | 0.3200 | 0.3173 | 0.3173 | 36,000 | -0.02(-6.54%) |
Jan 26, 2018 | 0.3395 | 0.3395 | 0.3395 | 0 | -0.01(-3.56%) | |
Jan 24, 2018 | 0.3520 | 0.3520 | 0.3520 | 0 | +0.01(+4.15%) | |
Jan 23, 2018 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 1,000 | +0.00(+1.20%) |
Jan 22, 2018 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 1,000 | -0.03(-9.29%) |
Jan 18, 2018 | 0.3682 | 0.3682 | 0.3682 | 0 | -0.00(-0.83%) | |
Jan 17, 2018 | 0.3500 | 0.3729 | 0.3451 | 0.3713 | 48,975 | +0.03(+7.94%) |
Jan 16, 2018 | 0.3462 | 0.3462 | 0.3381 | 0.3440 | 5,400 | -0.01(-1.97%) |
Jan 10, 2018 | 0.3509 | 0.3509 | 0.3509 | 0 | -0.00(-0.59%) | |
Jan 09, 2018 | 0.3692 | 0.3692 | 0.3530 | 0.3530 | 11,000 | -0.03(-8.26%) |
Jan 08, 2018 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | 200 | +0.04(+12.32%) |
Jan 05, 2018 | 0.3426 | 0.3426 | 0.3426 | 0.3426 | 1,000 | -0.05(-12.29%) |
Jan 04, 2018 | 0.3846 | 0.3906 | 0.3832 | 0.3906 | 29,400 | +0.00(+0.15%) |
Jan 03, 2018 | 0.3620 | 0.4043 | 0.3620 | 0.3900 | 54,685 | +0.06(+18.18%) |
Jan 02, 2018 | 0.3520 | 0.3520 | 0.3300 | 0.3300 | 2,810 | -0.01(-2.88%) |
Dec 29, 2017 | 0.3398 | 0.3398 | 0.3398 | 0 | +0.03(+11.34%) | |
Dec 28, 2017 | 0.3197 | 0.3500 | 0.2919 | 0.3052 | 125,575 | -0.00(-0.42%) |
Dec 27, 2017 | 0.3015 | 0.3259 | 0.2988 | 0.3065 | 442,334 | +0.00(+1.39%) |
Dec 26, 2017 | 0.3023 | 0.3023 | 0.3023 | 0.3023 | 1,150 | +0.00(+0.77%) |
Dec 22, 2017 | 0.2565 | 0.3000 | 0.2565 | 0.3000 | 484,000 | +0.03(+13.04%) |
Dec 21, 2017 | 0.2574 | 0.2658 | 0.2574 | 0.2654 | 62,500 | +0.02(+8.77%) |
Dec 20, 2017 | 0.2310 | 0.2515 | 0.2310 | 0.2440 | 159,000 | +0.00(+1.67%) |
Dec 19, 2017 | 0.2420 | 0.2420 | 0.2400 | 0.2400 | 4,000 | -0.01(-3.53%) |
Dec 18, 2017 | 0.2588 | 0.2588 | 0.2488 | 0.2488 | 8,675 | -0.04(-13.02%) |
Dec 13, 2017 | 0.2860 | 0.2860 | 0.2860 | 0 | +0.02(+9.16%) | |
Dec 12, 2017 | 0.2550 | 0.2669 | 0.2550 | 0.2620 | 25,678 | -0.01(-3.14%) |
Dec 11, 2017 | 0.2888 | 0.3022 | 0.2587 | 0.2705 | 62,689 | -0.01(-3.98%) |
Dec 08, 2017 | 0.2817 | 0.2817 | 0.2817 | 0.2817 | 3,000 | +0.01(+4.80%) |
Dec 07, 2017 | 0.2353 | 0.3136 | 0.2353 | 0.2688 | 166,700 | +0.04(+16.97%) |
Dec 06, 2017 | 0.2298 | 0.2298 | 0.2298 | 0.2298 | 10,967 | +0.04(+18.27%) |
Dec 05, 2017 | 0.1920 | 0.2033 | 0.1920 | 0.1943 | 100,200 | -0.01(-5.59%) |
Dec 04, 2017 | 0.2058 | 0.2030 | 0.2058 | 136,000 | -0.00(-0.34%) | |
Dec 01, 2017 | 0.2027 | 0.2065 | 0.2027 | 0.2065 | 22,000 | +0.01(+2.63%) |
Nov 28, 2017 | 0.2012 | 0.2012 | 0.2012 | 0 | -0.00(-2.24%) | |
Nov 27, 2017 | 0.2018 | 0.2058 | 0.2018 | 0.2058 | 48,000 | +0.03(+15.29%) |
Nov 24, 2017 | 0.1785 | 0.1785 | 0.1785 | 0.1785 | 2,000 | -0.02(-9.57%) |
Nov 20, 2017 | 0.1974 | 0.1974 | 0.1974 | 25 | +0.01(+4.17%) | |
Nov 17, 2017 | 0.1895 | 0.1895 | 0.1895 | 0.1895 | 500 | +0.01(+3.27%) |
Nov 15, 2017 | 0.1835 | 0.1835 | 0.1835 | 0 | -0.02(-9.29%) | |
Nov 08, 2017 | 0.2023 | 0.2023 | 0.2023 | 0 | +0.01(+4.87%) | |
Nov 01, 2017 | 0.1929 | 0.1929 | 0.1929 | 0 | -0.01(-5.53%) | |
Oct 31, 2017 | 0.2042 | 0.2042 | 0.2042 | 0.2042 | 1,000 | +0.02(+8.50%) |
Oct 27, 2017 | 0.1882 | 0.1882 | 0.1882 | 0 | -0.03(-12.95%) | |
Oct 26, 2017 | 0.2170 | 0.2170 | 0.2162 | 0.2162 | 8,500 | +0.04(+23.54%) |
Oct 24, 2017 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.01(+9.37%) | |
Oct 20, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+3.90%) | |
Oct 19, 2017 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | 1,400 | -0.01(-4.88%) |
Oct 18, 2017 | 0.1619 | 0.1619 | 0.1619 | 0.1619 | 1,800 | +0.00(+1.19%) |
Oct 13, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-3.03%) | |
Oct 09, 2017 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.00(+0.00%) | |
Sep 29, 2017 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.00(-1.20%) | |
Sep 28, 2017 | 0.1586 | 0.1670 | 0.1586 | 0.1670 | 45,000 | -0.01(-7.99%) |
Sep 20, 2017 | 0.1815 | 0.1815 | 0.1815 | 0 | +0.00(+2.43%) | |
Sep 19, 2017 | 0.1720 | 0.1772 | 0.1720 | 0.1772 | 4,000 | +0.01(+6.88%) |
Sep 15, 2017 | 0.1658 | 0.1658 | 0.1658 | 0 | -0.00(-0.24%) | |
Sep 12, 2017 | 0.1662 | 0.1662 | 0.1662 | 0 | +0.00(+1.03%) | |
Sep 01, 2017 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.01(+4.84%) | |
Aug 28, 2017 | 0.1569 | 0.1569 | 0.1569 | 0 | -0.00(-0.70%) | |
Aug 25, 2017 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 325 | +0.01(+10.18%) |
Aug 23, 2017 | 0.1434 | 0.1434 | 0.1434 | 0 | +0.00(+2.43%) | |
Aug 21, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Aug 16, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-7.89%) | |
Aug 15, 2017 | 0.1293 | 0.1520 | 0.1293 | 0.1520 | 2,250 | +0.02(+19.69%) |
Aug 14, 2017 | 0.1270 | 0.1270 | 0.1270 | 0.1270 | 1,000 | -0.01(-8.63%) |
Aug 11, 2017 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 4,334 | +0.01(+5.06%) |
Aug 10, 2017 | 0.1322 | 0.1323 | 0.1322 | 0.1323 | 20,000 | -0.03(-17.62%) |
Aug 03, 2017 | 0.1606 | 0.1606 | 0.1606 | 0 | -0.00(-0.56%) | |
Aug 01, 2017 | 0.1615 | 0.1615 | 0.1615 | 0 | -0.01(-6.00%) | |
Jul 28, 2017 | 0.1718 | 0.1718 | 0.1718 | 0 | +0.01(+4.37%) | |
Jul 27, 2017 | 0.1651 | 0.1651 | 0.1646 | 0.1646 | 3,950 | -0.01(-7.53%) |
Jul 25, 2017 | 0.1780 | 0.1780 | 0.1780 | 0 | -0.00(-1.55%) | |
Jul 24, 2017 | 0.1810 | 0.1810 | 0.1808 | 0.1808 | 4,000 | +0.01(+3.91%) |
Jul 21, 2017 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | 10,000 | +0.02(+10.20%) |
Jul 19, 2017 | 0.1579 | 0.1579 | 0.1579 | 0 | -0.02(-10.49%) | |
Jul 14, 2017 | 0.1764 | 0.1764 | 0.1764 | 0 | +0.02(+10.25%) | |
Jul 13, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 501 | -0.01(-4.31%) |
Jul 03, 2017 | 0.1672 | 0.1672 | 0.1672 | 0.1672 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 0.1672 | 0.1672 | 0.1672 | 0 | -0.01(-6.75%) | |
Jun 21, 2017 | 0.1793 | 0.1793 | 0.1793 | 0 | +0.03(+17.19%) | |
Jun 19, 2017 | 0.1530 | 0.1530 | 0.1530 | 0 | -0.02(-10.53%) | |
Jun 15, 2017 | 0.1710 | 0.1710 | 0.1710 | 0 | +0.01(+6.21%) | |
Jun 07, 2017 | 0.1610 | 0.1610 | 0.1610 | 0 | -0.01(-4.73%) | |
Jun 05, 2017 | 0.1690 | 0.1690 | 0.1690 | 0 | -0.01(-3.98%) | |
Jun 01, 2017 | 0.1760 | 0.1760 | 0.1760 | 0 | +0.00(+0.00%) | |
May 26, 2017 | 0.1760 | 0.1760 | 0.1760 | 0 | -0.01(-4.92%) | |
May 23, 2017 | 0.1851 | 0.1851 | 0.1851 | 0 | +0.01(+5.89%) | |
May 12, 2017 | 0.1748 | 0.1748 | 0.1748 | 0 | +0.01(+4.92%) | |
May 11, 2017 | 0.1700 | 0.1701 | 0.1666 | 0.1666 | 15,650 | -0.02(-8.96%) |
May 04, 2017 | 0.1830 | 0.1830 | 0.1830 | 0 | -0.01(-2.66%) | |
May 02, 2017 | 0.1880 | 0.1880 | 0.1880 | 0 | -0.00(-1.88%) | |
Apr 28, 2017 | 0.1916 | 0.1916 | 0.1916 | 0 | +0.00(+0.79%) | |
Apr 27, 2017 | 0.1901 | 0.1901 | 0.1901 | 0.1901 | 1,150 | +0.00(+0.58%) |
Apr 26, 2017 | 0.1890 | 0.1890 | 0.1890 | 0.1890 | 4,000 | +0.00(+0.80%) |
Apr 25, 2017 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 3,000 | -0.02(-10.29%) |
Apr 24, 2017 | 0.2090 | 0.2090 | 0.2090 | 0.2090 | 2,300 | -0.00(-1.51%) |
Apr 21, 2017 | 0.2021 | 0.2122 | 0.2004 | 0.2122 | 7,700 | +0.01(+6.47%) |
Apr 19, 2017 | 0.1993 | 0.1993 | 0.1993 | 0 | +0.01(+4.40%) | |
Apr 13, 2017 | 0.1909 | 0.1909 | 0.1909 | 0 | -0.01(-3.10%) | |
Apr 11, 2017 | 0.1970 | 0.1970 | 0.1970 | 5 | +0.01(+4.01%) | |
Apr 07, 2017 | 0.1894 | 0.1894 | 0.1894 | 0 | +0.00(+1.01%) | |
Apr 06, 2017 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 1,650 | -0.00(-2.34%) |
Apr 05, 2017 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | 2,584 | -0.01(-2.74%) |
Mar 27, 2017 | 0.1974 | 0.1974 | 0.1974 | 0 | -0.02(-7.50%) | |
Mar 10, 2017 | 0.2134 | 0.2134 | 0.2134 | 0 | +0.00(+1.81%) | |
Mar 08, 2017 | 0.2096 | 0.2096 | 0.2096 | 0 | -0.01(-5.37%) | |
Mar 03, 2017 | 0.2215 | 0.2215 | 0.2215 | 0 | +0.03(+17.20%) | |
Feb 16, 2017 | 0.1890 | 0.1890 | 0.1890 | 0 | -0.01(-4.06%) | |
Feb 13, 2017 | 0.1970 | 0.1970 | 0.1970 | 0 | +0.00(+1.03%) | |
Feb 07, 2017 | 0.1950 | 0.1950 | 0.1950 | 0 | -0.01(-2.50%) | |
Feb 06, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 600 | +0.00(+0.00%) |