Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2017 | 0.2619 | 0.2619 | 0.2619 | 0 | +0.01(+2.50%) | |
Apr 20, 2017 | 0.2555 | 0.2555 | 0.2555 | 0 | -0.01(-2.48%) | |
Apr 17, 2017 | 0.2620 | 0.2620 | 0.2620 | 0 | -0.00(-0.08%) | |
Apr 13, 2017 | 0.2622 | 0.2622 | 0.2622 | 0.2622 | 5,000 | +0.01(+3.64%) |
Apr 11, 2017 | 0.2530 | 0.2530 | 0.2530 | 0 | -0.01(-2.32%) | |
Apr 03, 2017 | 0.2590 | 0.2590 | 0.2590 | 0 | +0.04(+20.07%) | |
Mar 31, 2017 | 0.2120 | 0.2157 | 0.2120 | 0.2157 | 4,300 | -0.01(-2.49%) |
Mar 27, 2017 | 0.2212 | 0.2212 | 0.2212 | 0 | -0.03(-10.41%) | |
Mar 21, 2017 | 0.2469 | 0.2469 | 0.2469 | 0 | +0.01(+2.24%) | |
Mar 17, 2017 | 0.2415 | 0.2415 | 0.2415 | 0 | -0.00(-0.62%) | |
Mar 16, 2017 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | 4,000 | +0.00(+1.67%) |
Mar 13, 2017 | 0.2390 | 0.2390 | 0.2390 | 0 | +0.00(+0.34%) | |
Mar 07, 2017 | 0.2382 | 0.2382 | 0.2382 | 0 | -0.04(-14.59%) | |
Feb 22, 2017 | 0.2789 | 0.2789 | 0.2789 | 0 | +0.01(+3.99%) | |
Feb 21, 2017 | 0.2600 | 0.2682 | 0.2600 | 0.2682 | 26,800 | -0.02(-7.00%) |
Feb 17, 2017 | 0.2884 | 0.2884 | 0.2884 | 0 | +0.02(+6.19%) | |
Feb 16, 2017 | 0.2701 | 0.2778 | 0.2590 | 0.2716 | 28,500 | -0.01(-3.24%) |
Feb 15, 2017 | 0.2848 | 0.2886 | 0.2807 | 0.2807 | 10,500 | -0.02(-5.30%) |
Feb 14, 2017 | 0.2972 | 0.3084 | 0.2964 | 0.2964 | 24,000 | -0.01(-4.08%) |
Feb 13, 2017 | 0.3036 | 0.3090 | 0.2910 | 0.3090 | 18,500 | +0.06(+22.67%) |
Feb 10, 2017 | 0.2519 | 0.2519 | 0.2519 | 0.2519 | 10,000 | +0.01(+2.48%) |
Feb 09, 2017 | 0.2171 | 0.2458 | 0.2171 | 0.2458 | 114,000 | +0.02(+10.52%) |
Feb 07, 2017 | 0.2224 | 0.2224 | 0.2224 | 0 | -0.00(-0.31%) | |
Feb 06, 2017 | 0.2010 | 0.2263 | 0.2010 | 0.2231 | 17,000 | +0.05(+29.11%) |
Feb 03, 2017 | 0.1725 | 0.1728 | 0.1725 | 0.1728 | 10,000 | +0.01(+5.11%) |
Jan 27, 2017 | 0.1644 | 0.1644 | 0.1644 | 0 | -0.00(-0.78%) | |
Jan 24, 2017 | 0.1657 | 0.1657 | 0.1657 | 0 | +0.01(+9.01%) | |
Jan 20, 2017 | 0.1520 | 0.1520 | 0.1520 | 0 | +0.00(+2.56%) | |
Jan 19, 2017 | 0.1482 | 0.1482 | 0.1482 | 0.1482 | 5,500 | +0.01(+8.49%) |
Jan 17, 2017 | 0.1366 | 0.1366 | 0.1366 | 0 | -0.01(-6.57%) | |
Jan 11, 2017 | 0.1462 | 0.1462 | 0.1462 | 0 | -0.02(-11.34%) | |
Jan 06, 2017 | 0.1649 | 0.1649 | 0.1649 | 0 | +0.01(+5.23%) | |
Jan 05, 2017 | 0.1379 | 0.1567 | 0.1341 | 0.1567 | 8,250 | +0.02(+11.93%) |
Jan 04, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,000 | -0.01(-4.11%) |
Jan 03, 2017 | 0.1460 | 0.1460 | 0.1460 | 0.1460 | 1,000 | +0.01(+11.28%) |
Dec 29, 2016 | 0.1312 | 0.1312 | 0.1312 | 0 | +0.00(+0.92%) | |
Dec 28, 2016 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 700 | -0.00(-0.76%) |
Dec 23, 2016 | 0.1310 | 0.1310 | 0.1310 | 0 | -0.01(-5.96%) | |
Dec 21, 2016 | 0.1393 | 0.1393 | 0.1393 | 0 | -0.00(-0.50%) | |
Dec 20, 2016 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,000 | +0.01(+8.28%) |
Dec 16, 2016 | 0.1293 | 0.1293 | 0.1293 | 0 | +0.00(+0.08%) | |
Dec 15, 2016 | 0.1292 | 0.1293 | 0.1292 | 0.1292 | 6,500 | -0.01(-7.25%) |
Dec 14, 2016 | 0.1393 | 0.1393 | 0.1393 | 0.1393 | 1,000 | +0.00(+3.19%) |
Dec 13, 2016 | 0.1219 | 0.1350 | 0.1219 | 0.1350 | 55,000 | +0.01(+9.14%) |
Dec 12, 2016 | 0.1340 | 0.1340 | 0.1237 | 0.1237 | 201,800 | -0.04(-24.57%) |
Dec 08, 2016 | 0.1640 | 0.1640 | 0.1640 | 0 | +0.00(+1.86%) | |
Dec 07, 2016 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 1,150 | -0.01(-4.73%) |
Dec 06, 2016 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 26,470 | -0.01(-5.27%) |
Dec 05, 2016 | 0.1784 | 0.1784 | 0.1784 | 0.1784 | 5,882 | +0.04(+26.35%) |
Dec 01, 2016 | 0.1412 | 0.1412 | 0.1412 | 0 | +0.01(+9.97%) | |
Nov 23, 2016 | 0.1284 | 0.1284 | 0.1284 | 0 | -0.01(-8.29%) | |
Nov 22, 2016 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 23,000 | +0.01(+3.70%) |
Nov 21, 2016 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 23,950 | -0.03(-18.63%) |
Nov 16, 2016 | 0.1659 | 0.1659 | 0.1659 | 0 | +0.01(+8.57%) | |
Nov 15, 2016 | 0.1528 | 0.1528 | 0.1528 | 0.1528 | 6,835 | -0.03(-14.64%) |
Nov 11, 2016 | 0.1790 | 0.1790 | 0.1790 | 0 | +0.00(+0.73%) | |
Nov 07, 2016 | 0.1777 | 0.1777 | 0.1777 | 0 | -0.01(-3.58%) | |
Oct 28, 2016 | 0.1843 | 0.1843 | 0.1843 | 0 | -0.00(-0.70%) | |
Oct 18, 2016 | 0.1856 | 0.1856 | 0.1856 | 0 | +0.03(+18.67%) | |
Oct 12, 2016 | 0.1564 | 0.1564 | 0.1564 | 0 | -0.01(-7.02%) | |
Oct 11, 2016 | 0.1682 | 0.1682 | 0.1682 | 0.1682 | 8,500 | -0.03(-15.82%) |
Oct 03, 2016 | 0.1998 | 0.1998 | 0.1998 | 0.1998 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.1998 | 0.1998 | 0.1998 | 0.1998 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.1998 | 0.1998 | 0.1998 | 0.1998 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.1998 | 0.1998 | 0.1998 | 0.1998 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.1998 | 0.1998 | 0.1998 | 0 | -0.00(-0.10%) | |
Sep 23, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+1.52%) | |
Sep 22, 2016 | 0.2000 | 0.2000 | 0.1970 | 0.1970 | 4,000 | -0.02(-7.51%) |
Sep 20, 2016 | 0.2130 | 0.2130 | 0.2130 | 0 | +0.01(+3.90%) | |
Sep 19, 2016 | 0.1957 | 0.2050 | 0.1957 | 0.2050 | 2,276 | -0.00(-1.91%) |
Sep 08, 2016 | 0.2090 | 0.2090 | 0.2090 | 12 | -0.01(-2.79%) | |
Sep 06, 2016 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.01(-4.49%) | |
Sep 02, 2016 | 0.2251 | 0.2251 | 0.2251 | 0 | +0.00(+0.63%) | |
Sep 01, 2016 | 0.2237 | 0.2237 | 0.2237 | 0.2237 | 40,000 | +0.02(+9.12%) |
Aug 31, 2016 | 0.2160 | 0.2160 | 0.2050 | 0.2050 | 24,500 | -0.01(-4.21%) |
Aug 29, 2016 | 0.2140 | 0.2140 | 0.2140 | 0 | -0.03(-11.83%) | |
Aug 26, 2016 | 0.2427 | 0.2427 | 0.2427 | 0.2427 | 1,000 | -0.02(-7.19%) |
Aug 19, 2016 | 0.2615 | 0.2615 | 0.2615 | 0 | -0.03(-9.83%) | |
Aug 18, 2016 | 0.2839 | 0.2900 | 0.2839 | 0.2900 | 20,000 | -0.01(-2.36%) |
Aug 16, 2016 | 0.2970 | 0.2970 | 0.2970 | 0 | +0.02(+6.07%) | |
Aug 15, 2016 | 0.2730 | 0.2800 | 0.2730 | 0.2800 | 12,000 | +0.01(+2.12%) |
Aug 10, 2016 | 0.2742 | 0.2742 | 0.2742 | 0 | +0.08(+41.27%) | |
Aug 04, 2016 | 0.1941 | 0.1941 | 0.1941 | 0 | -0.00(-1.97%) | |
Aug 02, 2016 | 0.1980 | 0.1980 | 0.1980 | 0 | -0.00(-0.85%) | |
Jul 29, 2016 | 0.1997 | 0.1997 | 0.1997 | 0 | +0.01(+3.85%) | |
Jul 27, 2016 | 0.1923 | 0.1923 | 0.1923 | 0 | -0.00(-1.13%) | |
Jul 21, 2016 | 0.1945 | 0.1945 | 0.1945 | 0 | -0.00(-1.27%) | |
Jul 20, 2016 | 0.1970 | 0.1970 | 0.1970 | 0.1970 | 500 | +0.00(+0.00%) |
Jul 19, 2016 | 0.1970 | 0.1970 | 0.1970 | 0.1970 | 1,000 | +0.00(+0.92%) |
Jul 18, 2016 | 0.1952 | 0.1952 | 0.1952 | 0.1952 | 1,500 | +0.01(+4.16%) |
Jul 15, 2016 | 0.1874 | 0.1874 | 0.1874 | 0.1874 | 1,500 | +0.01(+6.48%) |
Jul 13, 2016 | 0.1760 | 0.1760 | 0.1760 | 0 | -0.01(-6.38%) | |
Jul 11, 2016 | 0.1880 | 0.1880 | 0.1880 | 0 | +0.01(+4.68%) | |
Jul 05, 2016 | 0.1796 | 0.1796 | 0.1796 | 0.1796 | 3,000 | -0.01(-4.47%) |
Jun 30, 2016 | 0.1880 | 0.1880 | 0.1880 | 0 | +0.02(+8.67%) | |
Jun 24, 2016 | 0.1730 | 0.1730 | 0.1730 | 0 | +0.01(+3.59%) | |
Jun 22, 2016 | 0.1670 | 0.1670 | 0.1670 | 0 | -0.01(-3.47%) | |
Jun 21, 2016 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | 2,600 | +0.01(+4.28%) |
Jun 20, 2016 | 0.1659 | 0.1659 | 0.1659 | 0.1659 | 2,000 | +0.01(+5.67%) |
Jun 16, 2016 | 0.1570 | 0.1570 | 0.1570 | 92 | +0.02(+15.44%) | |
Jun 15, 2016 | 0.1400 | 0.1400 | 0.1360 | 0.1360 | 78,733 | -0.03(-18.56%) |
Jun 13, 2016 | 0.1670 | 0.1670 | 0.1670 | 0 | +0.00(+1.83%) | |
Jun 09, 2016 | 0.1640 | 0.1640 | 0.1640 | 0 | +0.01(+3.80%) | |
Jun 08, 2016 | 0.1640 | 0.1640 | 0.1395 | 0.1580 | 66,452 | +0.01(+7.41%) |
Jun 07, 2016 | 0.1480 | 0.1580 | 0.1380 | 0.1471 | 36,250 | -0.03(-14.92%) |
Jun 06, 2016 | 0.1540 | 0.1730 | 0.1540 | 0.1729 | 63,333 | +0.01(+8.06%) |
Jun 03, 2016 | 0.1530 | 0.1600 | 0.1530 | 0.1600 | 12,960 | +0.01(+5.96%) |
Jun 02, 2016 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 3,000 | +0.02(+13.96%) |
Jun 01, 2016 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 7,000 | -0.02(-12.83%) |
May 31, 2016 | 0.1540 | 0.1540 | 0.1520 | 0.1520 | 10,000 | -0.01(-3.18%) |
May 27, 2016 | 0.1570 | 0.1570 | 0.1570 | 0 | +0.01(+4.67%) | |
May 20, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+2.04%) | |
May 19, 2016 | 0.1466 | 0.1470 | 0.1466 | 0.1470 | 4,000 | -0.00(-1.34%) |
May 18, 2016 | 0.1570 | 0.1570 | 0.1490 | 0.1490 | 13,400 | -0.01(-4.61%) |
May 17, 2016 | 0.1531 | 0.1562 | 0.1531 | 0.1562 | 25,507 | +0.00(+1.30%) |
May 16, 2016 | 0.1542 | 0.1542 | 0.1542 | 0.1542 | 4,500 | +0.02(+11.74%) |
May 13, 2016 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 22,000 | -0.01(-4.83%) |
May 11, 2016 | 0.1450 | 0.1450 | 0.1450 | 0 | -0.01(-4.61%) | |
May 10, 2016 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 7,000 | +0.04(+32.17%) |
May 09, 2016 | 0.1170 | 0.1170 | 0.1150 | 0.1150 | 111,000 | +0.01(+6.48%) |