Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	0.0700	0.0752	0.0650	0.0752	20,750	+0.00(+1.76%)
Apr 27, 2018	0.0650	0.0769	0.0650	0.0739	46,000	+0.01(+24.20%)
Apr 26, 2018	0.0540	0.0595	0.0540	0.0595	11,667	-0.01(-11.72%)
Apr 24, 2018		0.0674	0.0674	0.0674	0	-0.00(-2.46%)
Apr 23, 2018	0.0680	0.0691	0.0650	0.0691	44,000	-0.02(-18.71%)
Apr 19, 2018		0.0850	0.0850	0.0850	0	+0.02(+28.40%)
Apr 18, 2018	0.0709	0.0803	0.0662	0.0662	33,361	-0.00(-0.30%)
Apr 17, 2018	0.0664	0.0664	0.0664	0.0664	24,000	+0.00(+2.15%)
Apr 16, 2018	0.0703	0.0703	0.0650	0.0650	9,000	-0.01(-14.92%)
Apr 13, 2018	0.0780	0.0780	0.0764	0.0764	17,500	-0.00(-1.52%)
Apr 12, 2018	0.0765	0.0776	0.0765	0.0776	50,275	-0.00(-0.79%)
Apr 11, 2018	0.0782	0.0782	0.0782	0.0782	2,000	-0.00(-3.34%)
Apr 09, 2018		0.0809	0.0809	0.0809	0	+0.00(+1.12%)
Apr 06, 2018	0.0800	0.0800	0.0800	0.0800	1,556	-0.00(-2.79%)
Apr 05, 2018	0.0800	0.0823	0.0800	0.0823	32,000	+0.00(+3.52%)
Apr 04, 2018	0.0728	0.0795	0.0728	0.0795	39,444	-0.00(-5.36%)
Apr 03, 2018	0.0840	0.0840	0.0840	0.0840	2,500	+0.00(+2.07%)
Apr 02, 2018	0.0700	0.0824	0.0700	0.0823	17,500	+0.00(+4.57%)
Mar 29, 2018		0.0787	0.0787	0.0787	0	-0.00(-0.25%)
Mar 28, 2018	0.0789	0.0789	0.0789	0.0789	155	+0.00(+1.68%)
Mar 26, 2018		0.0776	0.0776	0.0776	0	-0.01(-13.30%)
Mar 23, 2018	0.0910	0.0910	0.0880	0.0895	43,000	-0.00(-0.56%)
Mar 22, 2018	0.0900	0.0903	0.0891	0.0900	34,556	+0.00(+3.45%)
Mar 21, 2018	0.0880	0.0936	0.0870	0.0870	40,444	+0.00(+1.16%)
Mar 20, 2018	0.0860	0.0860	0.0860	0.0860	5,000	+0.00(+0.00%)
Mar 15, 2018		0.0860	0.0860	0.0860	20	-0.01(-9.47%)
Mar 14, 2018	0.0950	0.0950	0.0950	0.0950	20,000	-0.00(-1.55%)
Mar 13, 2018	0.0883	0.0965	0.0883	0.0965	218,500	+0.01(+13.53%)
Mar 12, 2018	0.0900	0.0900	0.0850	0.0850	45,500	-0.00(-5.56%)
Mar 08, 2018		0.0900	0.0900	0.0900	0	-0.01(-11.15%)
Mar 07, 2018	0.1013	0.1013	0.1013	0.1013	1,000	-0.00(-3.52%)
Mar 06, 2018	0.0942	0.1050	0.0942	0.1050	11,500	+0.01(+7.03%)
Mar 05, 2018	0.0900	0.1060	0.0900	0.0981	31,000	+0.01(+16.51%)
Mar 02, 2018	0.0842	0.0842	0.0842	0.0842	1,000	+0.01(+6.99%)
Mar 01, 2018	0.0787	0.0787	0.0787	0.0787	144	-0.01(-14.18%)
Feb 28, 2018	0.0819	0.0917	0.0768	0.0917	7,300	+0.00(+0.77%)
Feb 27, 2018	0.0888	0.0910	0.0888	0.0910	11,200	-0.00(-0.76%)
Feb 26, 2018	0.0917	0.0917	0.0917	0.0917	5,000	-0.00(-0.33%)
Feb 21, 2018		0.0920	0.0920	0.0920	0	+0.00(+0.00%)
Feb 20, 2018	0.0860	0.0920	0.0860	0.0920	1,645	-0.00(-3.16%)
Feb 16, 2018		0.0950	0.0950	0.0950	0	-0.01(-5.94%)
Feb 15, 2018	0.1050	0.1050	0.1010	0.1010	21,975	+0.01(+11.60%)
Feb 14, 2018	0.0935	0.0935	0.0846	0.0905	5,500	+0.00(+2.14%)
Feb 13, 2018	0.0911	0.0973	0.0886	0.0886	8,500	-0.01(-11.40%)
Feb 09, 2018		0.1000	0.1000	0.1000	38	+0.00(+0.00%)
Feb 08, 2018	0.1100	0.1100	0.1000	0.1000	185,318	-0.00(-4.31%)
Feb 07, 2018	0.1088	0.1088	0.1045	0.1045	25,200	-0.00(-4.04%)
Feb 06, 2018	0.1033	0.1090	0.1014	0.1089	23,966	+0.00(+0.83%)
Feb 05, 2018	0.1080	0.1080	0.1080	0.1080	5,000	+0.01(+6.51%)
Feb 02, 2018	0.1101	0.1101	0.0940	0.1014	53,729	+0.01(+6.74%)
Feb 01, 2018	0.1057	0.1107	0.0884	0.0950	107,023	-0.01(-10.97%)
Jan 31, 2018	0.1147	0.1147	0.1067	0.1067	15,000	+0.00(+1.62%)
Jan 30, 2018	0.1144	0.1144	0.1050	0.1050	20,000	-0.00(-2.23%)
Jan 29, 2018	0.1136	0.1186	0.1074	0.1074	80,000	-0.00(-0.56%)
Jan 25, 2018		0.1080	0.1080	0.1080	0	-0.01(-5.51%)
Jan 24, 2018	0.1002	0.1143	0.0992	0.1143	58,000	+0.00(+0.62%)
Jan 23, 2018	0.1207	0.1207	0.1093	0.1136	30,900	-0.01(-6.43%)
Jan 22, 2018	0.1173	0.1214	0.1053	0.1214	125,000	+0.01(+14.10%)
Jan 19, 2018	0.0955	0.1096	0.0955	0.1064	17,189	-0.02(-12.79%)
Jan 18, 2018	0.1223	0.1223	0.1170	0.1220	11,895	-0.01(-4.69%)
Jan 17, 2018	0.1280	0.1280	0.1280	0.1280	500	+0.01(+7.83%)
Jan 16, 2018	0.1150	0.1198	0.1150	0.1187	5,724	+0.00(+0.59%)
Jan 12, 2018		0.1180	0.1180	0.1180	0	-0.00(-3.91%)
Jan 11, 2018	0.1177	0.1240	0.1140	0.1228	29,834	+0.00(+3.63%)
Jan 10, 2018	0.1220	0.1220	0.1182	0.1185	19,160	+0.01(+7.73%)
Jan 09, 2018	0.1100	0.1100	0.1100	0.1100	1,667	+0.00(+0.00%)
Jan 08, 2018	0.1050	0.1100	0.0956	0.1100	55,111	-0.00(-4.18%)
Jan 05, 2018	0.0968	0.1220	0.0858	0.1148	149,450	-0.00(-2.71%)
Jan 04, 2018	0.1298	0.1349	0.1180	0.1180	83,000	-0.02(-11.28%)
Jan 03, 2018	0.1177	0.1330	0.1177	0.1330	25,415	+0.02(+16.67%)
Jan 02, 2018	0.1180	0.1450	0.1140	0.1140	534,240	+0.02(+17.53%)
Dec 29, 2017		0.0970	0.0970	0.0970	0	+0.02(+19.75%)
Dec 27, 2017		0.0810	0.0810	0.0810	88	-0.00(-3.57%)
Dec 26, 2017	0.0840	0.0840	0.0840	0.0840	13,000	+0.02(+27.27%)
Dec 21, 2017		0.0660	0.0660	0.0660	0	-0.01(-7.43%)
Dec 20, 2017	0.0713	0.0713	0.0713	0.0713	4,999	-0.01(-13.68%)
Dec 19, 2017	0.0787	0.0826	0.0787	0.0826	2,161	+0.02(+33.23%)
Dec 18, 2017	0.0630	0.0630	0.0620	0.0620	6,941	-0.01(-13.17%)
Dec 15, 2017	0.0714	0.0714	0.0714	0.0714	2,850	-0.00(-2.19%)
Dec 14, 2017	0.0730	0.0730	0.0730	0.0730	8,000	+0.00(+0.00%)
Dec 13, 2017	0.0700	0.0730	0.0700	0.0730	12,185	+0.01(+21.67%)
Dec 12, 2017	0.0690	0.0690	0.0600	0.0600	23,955	-0.01(-15.73%)
Dec 11, 2017	0.0790	0.0790	0.0712	0.0712	60,000	+0.01(+16.72%)
Dec 08, 2017	0.0610	0.0610	0.0610	0.0610	18,955	-0.01(-13.35%)
Dec 06, 2017		0.0704	0.0704	0.0704	0	+0.00(+3.53%)
Dec 05, 2017	0.0620	0.0741	0.0620	0.0680	151,055	-0.00(-0.15%)
Dec 04, 2017		0.0900	0.0681	0.0681	462,000	+0.01(+11.64%)
Dec 01, 2017	0.0599	0.0610	0.0500	0.0610	77,666	+0.01(+10.91%)
Nov 30, 2017	0.0517	0.0550	0.0517	0.0550	37,455	+0.01(+11.34%)
Nov 28, 2017		0.0494	0.0494	0.0494	0	-0.00(-8.69%)
Nov 27, 2017	0.0485	0.0541	0.0450	0.0541	9,000	+0.00(+3.44%)
Nov 22, 2017		0.0523	0.0523	0.0523	0	+0.00(+4.60%)
Nov 16, 2017		0.0500	0.0500	0.0500	0	+0.01(+16.28%)
Nov 15, 2017	0.0430	0.0430	0.0430	0.0430	222	-0.01(-14.00%)
Nov 13, 2017		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Nov 07, 2017		0.0500	0.0500	0.0500	0	+0.00(+3.73%)
Nov 03, 2017		0.0482	0.0482	0.0482	0	+0.00(+9.55%)
Nov 02, 2017	0.0500	0.0500	0.0440	0.0440	15,000	-0.00(-7.95%)
Nov 01, 2017	0.0401	0.0500	0.0401	0.0478	36,322	+0.00(+8.88%)
Oct 27, 2017		0.0439	0.0439	0.0439	0	-0.00(-2.44%)
Oct 26, 2017	0.0450	0.0450	0.0450	0.0450	43,000	-0.01(-12.79%)
Oct 20, 2017		0.0516	0.0516	0.0516	0	+0.00(+0.78%)
Oct 18, 2017		0.0512	0.0512	0.0512	0	+0.00(+3.85%)
Oct 13, 2017		0.0493	0.0493	0.0493	0	-0.01(-10.53%)
Oct 11, 2017		0.0551	0.0551	0.0551	0	-0.00(-1.61%)
Oct 09, 2017		0.0560	0.0560	0.0560	0	+0.00(+5.86%)
Oct 06, 2017	0.0529	0.0529	0.0529	0.0529	25,737	+0.00(+0.00%)
Oct 05, 2017	0.0544	0.0610	0.0529	0.0529	100,500	+0.01(+23.02%)
Oct 04, 2017	0.0430	0.0430	0.0430	0.0430	111	-0.00(-8.51%)
Oct 02, 2017		0.0470	0.0470	0.0470	0	-0.01(-11.82%)
Sep 29, 2017	0.0390	0.0533	0.0390	0.0533	3,544	+0.00(+1.91%)
Sep 28, 2017	0.0450	0.0523	0.0450	0.0523	12,944	+0.00(+3.16%)
Sep 27, 2017	0.0442	0.0507	0.0442	0.0507	51,000	+0.00(+3.47%)
Sep 26, 2017	0.0489	0.0490	0.0478	0.0490	2,740	+0.00(+0.33%)
Sep 25, 2017	0.0488	0.0488	0.0488	0.0488	7,110	-0.00(-2.32%)
Sep 22, 2017	0.0489	0.0600	0.0489	0.0500	6,799	-0.01(-13.79%)
Sep 21, 2017	0.0580	0.0580	0.0580	0.0580	4,000	-0.00(-2.85%)
Sep 20, 2017	0.0597	0.0597	0.0597	0.0597	10,000	+0.01(+10.35%)
Sep 19, 2017	0.0550	0.0550	0.0541	0.0541	5,490	-0.00(-2.43%)
Sep 15, 2017		0.0554	0.0554	0.0554	0	-0.00(-1.68%)
Sep 12, 2017		0.0564	0.0564	0.0564	0	+0.00(+0.00%)
Sep 11, 2017	0.0564	0.0564	0.0564	0.0564	10,000	+0.00(+3.58%)
Sep 05, 2017		0.0544	0.0544	0.0544	0	-0.01(-19.57%)
Sep 01, 2017	0.0617	0.0677	0.0540	0.0677	42,944	+0.01(+9.19%)
Aug 31, 2017	0.0610	0.0620	0.0610	0.0620	45,000	+0.00(+7.73%)
Aug 30, 2017	0.0610	0.0610	0.0575	0.0575	24,810	-0.01(-10.08%)
Aug 29, 2017	0.0626	0.0640	0.0626	0.0640	76,667	+0.01(+28.00%)
Aug 28, 2017	0.0630	0.0630	0.0500	0.0500	23,066	-0.01(-15.25%)
Aug 25, 2017	0.0640	0.0640	0.0590	0.0590	1,750	-0.01(-9.09%)
Aug 22, 2017		0.0649	0.0649	0.0649	0	+0.00(+6.57%)
Aug 16, 2017		0.0609	0.0609	0.0609	0	-0.02(-22.62%)
Aug 10, 2017		0.0787	0.0787	0.0787	0	-0.00(-2.48%)
Aug 09, 2017	0.0650	0.0807	0.0650	0.0807	9,200	-0.00(-3.35%)
Aug 03, 2017		0.0835	0.0835	0.0835	0	+0.00(+3.34%)
Aug 02, 2017	0.0808	0.0808	0.0808	0.0808	9,000	-0.01(-14.04%)
Aug 01, 2017	0.0940	0.0940	0.0940	0.0940	4,317	+0.01(+10.33%)
Jul 31, 2017	0.0852	0.0852	0.0852	0.0852	500	+0.00(+3.52%)
Jul 20, 2017		0.0823	0.0823	0.0823	0	+0.00(+5.51%)
Jul 18, 2017		0.0780	0.0780	0.0780	0	-0.01(-13.33%)
Jul 13, 2017		0.0900	0.0900	0.0900	11,111	-0.01(-13.21%)
Jul 12, 2017	0.1037	0.1037	0.1037	0.1037	1,750	+0.02(+19.20%)
Jul 05, 2017		0.0870	0.0870	0.0870	0	+0.01(+13.43%)
Jul 03, 2017	0.0767	0.0767	0.0767	0.0767	0	+0.00(+0.00%)
Jun 22, 2017		0.0767	0.0767	0.0767	0	-0.00(-0.10%)
Jun 21, 2017	0.0952	0.0952	0.0768	0.0768	19,500	-0.02(-20.02%)
Jun 16, 2017		0.0960	0.0960	0.0960	0	+0.00(+0.00%)
Jun 15, 2017	0.0950	0.0960	0.0950	0.0960	26,644	-0.00(-4.00%)
Jun 14, 2017	0.0936	0.1018	0.0936	0.1000	10,666	+0.03(+39.98%)
Jun 09, 2017		0.0714	0.0714	0.0714	0	+0.01(+11.45%)
Jun 08, 2017	0.0641	0.0641	0.0641	0.0641	222	+0.00(+0.00%)
Jun 07, 2017	0.0641	0.0641	0.0641	0.0641	222	+0.00(+5.24%)
Jun 01, 2017		0.0609	0.0609	0.0609	0	+0.00(+6.86%)
May 31, 2017	0.0570	0.0570	0.0570	0.0570	3,333	-0.01(-16.05%)
May 23, 2017		0.0679	0.0679	0.0679	0	+0.01(+10.77%)
May 17, 2017		0.0613	0.0613	0.0613	0	-0.00(-2.85%)
May 16, 2017	0.0631	0.0631	0.0631	0.0631	500	-0.01(-15.87%)
May 10, 2017		0.0750	0.0750	0.0750	0	+0.01(+12.44%)
May 09, 2017	0.0667	0.0667	0.0667	0.0667	1,000	-0.00(-0.15%)
May 03, 2017		0.0668	0.0668	0.0668	0	-0.00(-5.11%)
May 02, 2017	0.0704	0.0704	0.0704	0.0704	5,000	-0.00(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.