Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 0.0584 | 0.0584 | 0.0584 | 0 | +0.00(+0.00%) | |
Apr 26, 2018 | 0.0600 | 0.0600 | 0.0584 | 0.0584 | 42,500 | -0.00(-5.50%) |
Apr 24, 2018 | 0.0618 | 0.0618 | 0.0618 | 0 | +0.00(+0.00%) | |
Apr 19, 2018 | 0.0618 | 0.0618 | 0.0618 | 0 | -0.00(-4.25%) | |
Apr 17, 2018 | 0.0645 | 0.0645 | 0.0645 | 0 | +0.00(+6.75%) | |
Apr 16, 2018 | 0.0605 | 0.0610 | 0.0605 | 0.0605 | 35,125 | -0.00(-0.07%) |
Apr 13, 2018 | 0.0530 | 0.0610 | 0.0500 | 0.0605 | 132,500 | -0.00(-6.35%) |
Apr 12, 2018 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 7,740 | +0.00(+0.00%) |
Apr 11, 2018 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 40,000 | +0.01(+19.63%) |
Apr 09, 2018 | 0.0540 | 0.0540 | 0.0540 | 0 | +0.00(+0.00%) | |
Apr 05, 2018 | 0.0540 | 0.0540 | 0.0540 | 0 | -0.00(-3.40%) | |
Apr 03, 2018 | 0.0559 | 0.0559 | 0.0559 | 0 | -0.01(-14.00%) | |
Mar 26, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+2.36%) | |
Mar 23, 2018 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 10,000 | +0.01(+11.62%) |
Mar 21, 2018 | 0.0569 | 0.0569 | 0.0569 | 0 | +0.00(+3.44%) | |
Mar 15, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-6.94%) | |
Mar 14, 2018 | 0.0575 | 0.0630 | 0.0551 | 0.0591 | 35,888 | +0.00(+7.45%) |
Mar 13, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100 | -0.01(-16.67%) |
Mar 12, 2018 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 100,000 | -0.00(-1.35%) |
Mar 05, 2018 | 0.0669 | 0.0669 | 0.0669 | 0 | +0.00(+0.00%) | |
Feb 26, 2018 | 0.0669 | 0.0669 | 0.0669 | 0 | +0.00(+3.88%) | |
Feb 23, 2018 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 29,000 | +0.01(+17.09%) |
Feb 22, 2018 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 10,000 | -0.01(-18.03%) |
Feb 21, 2018 | 0.0690 | 0.0690 | 0.0671 | 0.0671 | 3,500 | -0.00(-2.75%) |
Feb 15, 2018 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.01(+27.54%) | |
Feb 12, 2018 | 0.0541 | 0.0541 | 0.0541 | 0 | +0.00(+0.00%) | |
Feb 09, 2018 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 7,000 | -0.01(-16.77%) |
Feb 06, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.00(-5.80%) | |
Feb 05, 2018 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 10,000 | -0.00(-1.43%) |
Jan 26, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jan 24, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-0.14%) | |
Jan 23, 2018 | 0.0700 | 0.0701 | 0.0700 | 0.0701 | 3,613 | -0.01(-11.60%) |
Jan 22, 2018 | 0.0780 | 0.0793 | 0.0780 | 0.0793 | 1,384 | +0.00(+2.72%) |
Jan 19, 2018 | 0.0772 | 0.0772 | 0.0772 | 0.0772 | 229 | +0.01(+18.12%) |
Jan 11, 2018 | 0.0654 | 0.0654 | 0.0654 | 0 | -0.01(-9.23%) | |
Jan 08, 2018 | 0.0720 | 0.0720 | 0.0720 | 0 | +0.00(+2.86%) | |
Jan 03, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Dec 29, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-7.89%) | |
Dec 20, 2017 | 0.0760 | 0.0760 | 0.0760 | 0 | +0.00(+1.47%) | |
Dec 19, 2017 | 0.0720 | 0.0750 | 0.0720 | 0.0749 | 57,000 | +0.00(+4.03%) |
Dec 18, 2017 | 0.0725 | 0.0725 | 0.0720 | 0.0720 | 18,050 | -0.01(-9.43%) |
Dec 15, 2017 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 40,000 | +0.00(+0.00%) |
Dec 14, 2017 | 0.0790 | 0.0795 | 0.0790 | 0.0795 | 20,000 | +0.01(+10.42%) |
Dec 13, 2017 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 15,000 | -0.01(-7.46%) |
Dec 12, 2017 | 0.0830 | 0.0830 | 0.0778 | 0.0778 | 6,500 | +0.01(+8.06%) |
Dec 11, 2017 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 3,500 | +0.01(+8.11%) |
Dec 06, 2017 | 0.0666 | 0.0666 | 0.0666 | 0 | -0.00(-2.06%) | |
Dec 05, 2017 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 1,580 | +0.00(+0.74%) |
Dec 04, 2017 | 0.0669 | 0.0675 | 0.0669 | 0.0675 | 14,500 | +0.01(+26.64%) |
Nov 30, 2017 | 0.0533 | 0.0533 | 0.0533 | 0 | -0.02(-23.86%) | |
Nov 27, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Nov 22, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Nov 20, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+8.02%) | |
Nov 17, 2017 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | 2,000 | +0.00(+6.58%) |
Nov 16, 2017 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 10,000 | +0.00(+0.00%) |
Nov 13, 2017 | 0.0608 | 0.0608 | 0.0608 | 0 | -0.01(-10.85%) | |
Nov 10, 2017 | 0.0580 | 0.0682 | 0.0580 | 0.0682 | 6,333 | +0.01(+10.00%) |
Nov 09, 2017 | 0.0670 | 0.0701 | 0.0620 | 0.0620 | 18,250 | +0.00(+0.00%) |
Nov 08, 2017 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 8,100 | -0.00(-1.12%) |
Nov 07, 2017 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | 5,000 | +0.01(+27.96%) |
Nov 06, 2017 | 0.0600 | 0.0600 | 0.0490 | 0.0490 | 8,800 | -0.01(-15.95%) |
Oct 31, 2017 | 0.0583 | 0.0583 | 0.0583 | 0 | +0.00(+4.57%) | |
Oct 18, 2017 | 0.0558 | 0.0558 | 0.0558 | 0 | -0.00(-5.35%) | |
Oct 13, 2017 | 0.0589 | 0.0589 | 0.0589 | 1 | +0.01(+11.13%) | |
Oct 12, 2017 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 133 | -0.01(-11.22%) |
Oct 06, 2017 | 0.0597 | 0.0597 | 0.0597 | 66 | +0.00(+1.19%) | |
Oct 05, 2017 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 600 | -0.01(-14.49%) |
Oct 04, 2017 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 7,000 | +0.00(+1.62%) |
Oct 03, 2017 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 588 | +0.01(+14.70%) |
Sep 28, 2017 | 0.0592 | 0.0592 | 0.0592 | 0 | -0.00(-4.67%) | |
Sep 27, 2017 | 0.0680 | 0.0680 | 0.0621 | 0.0621 | 24,500 | -0.00(-4.61%) |
Sep 26, 2017 | 0.0650 | 0.0651 | 0.0650 | 0.0651 | 11,500 | -0.00(-5.52%) |
Sep 25, 2017 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | 10,000 | +0.01(+16.78%) |
Sep 20, 2017 | 0.0590 | 0.0590 | 0.0590 | 0 | -0.01(-11.14%) | |
Sep 19, 2017 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 5,000 | -0.00(-1.63%) |
Sep 18, 2017 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 10,000 | +0.01(+11.94%) |
Sep 15, 2017 | 0.0697 | 0.0697 | 0.0603 | 0.0603 | 39,851 | -0.01(-13.86%) |
Sep 14, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 499 | -0.00(-1.41%) |
Sep 12, 2017 | 0.0710 | 0.0710 | 0.0710 | 0 | +0.00(+1.43%) | |
Aug 30, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+11.46%) | |
Aug 29, 2017 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 462 | -0.00(-0.32%) |
Aug 25, 2017 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.00(-5.12%) | |
Aug 22, 2017 | 0.0664 | 0.0664 | 0.0664 | 0 | -0.01(-9.04%) | |
Aug 11, 2017 | 0.0730 | 0.0730 | 0.0730 | 0 | +0.00(+7.20%) | |
Aug 10, 2017 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 4,999 | +0.00(+0.15%) |
Aug 04, 2017 | 0.0680 | 0.0680 | 0.0680 | 0 | -0.01(-12.82%) | |
Aug 02, 2017 | 0.0780 | 0.0780 | 0.0780 | 0 | +0.01(+13.04%) | |
Aug 01, 2017 | 0.0660 | 0.0690 | 0.0660 | 0.0690 | 20,000 | +0.00(+0.15%) |
Jul 27, 2017 | 0.0689 | 0.0689 | 0.0689 | 0 | +0.00(+4.39%) | |
Jul 24, 2017 | 0.0660 | 0.0660 | 0.0660 | 0 | -0.00(-0.59%) | |
Jul 19, 2017 | 0.0664 | 0.0664 | 0.0664 | 0 | -0.00(-3.22%) | |
Jul 18, 2017 | 0.0686 | 0.0770 | 0.0686 | 0.0686 | 15,300 | -0.01(-9.74%) |
Jul 13, 2017 | 0.0760 | 0.0760 | 0.0760 | 0 | -0.00(-5.00%) | |
Jul 03, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+2.70%) | |
Jun 28, 2017 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 10,000 | -0.00(-2.26%) |
Jun 26, 2017 | 0.0797 | 0.0797 | 0.0797 | 0 | +0.00(+0.89%) | |
Jun 22, 2017 | 0.0790 | 0.0790 | 0.0790 | 0 | +0.01(+15.16%) | |
Jun 21, 2017 | 0.0723 | 0.0723 | 0.0686 | 0.0686 | 23,000 | -0.00(-6.03%) |
Jun 20, 2017 | 0.0760 | 0.0778 | 0.0730 | 0.0730 | 145,000 | +0.00(+5.49%) |
Jun 16, 2017 | 0.0692 | 0.0692 | 0.0692 | 0 | -0.00(-4.95%) | |
Jun 15, 2017 | 0.0718 | 0.0728 | 0.0718 | 0.0728 | 15,025 | -0.00(-5.33%) |
Jun 13, 2017 | 0.0769 | 0.0769 | 0.0769 | 0 | +0.01(+11.29%) | |
Jun 08, 2017 | 0.0691 | 0.0691 | 0.0691 | 0 | +0.01(+27.02%) | |
Jun 06, 2017 | 0.0544 | 0.0544 | 0.0544 | 0 | -0.02(-24.44%) | |
Jun 05, 2017 | 0.0552 | 0.0720 | 0.0552 | 0.0720 | 1,520 | +0.00(+0.00%) |
May 18, 2017 | 0.0720 | 0.0720 | 0.0720 | 0 | -0.00(-4.00%) | |
May 16, 2017 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
May 15, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 8,472 | +0.01(+9.17%) |
May 08, 2017 | 0.0687 | 0.0687 | 0.0687 | 0 | +0.01(+24.91%) | |
May 05, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | -0.01(-16.25%) |
May 03, 2017 | 0.0657 | 0.0657 | 0.0657 | 0 | +0.00(+1.03%) |