Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
Apr 29, 2019 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,561 | +0.00(+0.00%) |
Apr 26, 2019 | 0.3900 | 0.3900 | 0.3900 | 51 | +0.00(+0.00%) | |
Apr 24, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) | |
Apr 23, 2019 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 200 | +0.00(+0.00%) |
Apr 22, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,637 | -0.01(-3.61%) |
Apr 18, 2019 | 0.4150 | 0.4150 | 0.4030 | 0.4150 | 7,600 | +0.00(+0.24%) |
Apr 17, 2019 | 0.4175 | 0.4175 | 0.4000 | 0.4140 | 619 | +0.01(+3.50%) |
Apr 15, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.05(+14.29%) | |
Apr 12, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 | +0.00(+0.00%) |
Apr 10, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.05(-12.50%) | |
Apr 08, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.04(-9.09%) | |
Apr 05, 2019 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,500 | +0.04(+10.00%) |
Apr 04, 2019 | 0.4000 | 0.4000 | 0.4000 | 31 | +0.00(+0.00%) | |
Apr 03, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 183 | -0.02(-4.76%) |
Apr 02, 2019 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 4,000 | +0.01(+2.44%) |
Apr 01, 2019 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 13,800 | +0.00(+1.23%) |
Mar 28, 2019 | 0.4050 | 0.4050 | 0.4050 | 0 | +0.04(+9.46%) | |
Mar 26, 2019 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.02(-5.42%) | |
Mar 25, 2019 | 0.4300 | 0.4300 | 0.3912 | 0.3912 | 10,011 | +0.01(+2.95%) |
Mar 22, 2019 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 5,800 | -0.01(-2.56%) |
Mar 21, 2019 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 18,000 | +0.05(+16.42%) |
Mar 18, 2019 | 0.3350 | 0.3350 | 0.3350 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 0.3350 | 0.3350 | 0.3350 | 0 | +0.00(+0.00%) | |
Mar 12, 2019 | 0.3350 | 0.3350 | 0.3350 | 0 | +0.00(+0.00%) | |
Mar 11, 2019 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 339 | +0.01(+1.52%) |
Mar 06, 2019 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.01(-2.94%) | |
Mar 05, 2019 | 0.3550 | 0.3650 | 0.3400 | 0.3400 | 6,185 | +0.01(+3.03%) |
Mar 04, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 685 | +0.00(+0.00%) |
Mar 01, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 800 | +0.00(+0.00%) |
Feb 28, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 681 | +0.00(+0.00%) |
Feb 27, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,300 | +0.00(+0.00%) |
Feb 26, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 300 | +0.00(+0.00%) |
Feb 25, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 550 | -0.04(-9.84%) |
Feb 22, 2019 | 0.3660 | 0.3660 | 0.3660 | 5 | +0.00(+0.00%) | |
Feb 19, 2019 | 0.3660 | 0.3660 | 0.3660 | 0 | +0.03(+7.65%) | |
Feb 11, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
Feb 06, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.02(-5.56%) | |
Feb 05, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,000 | +0.00(+0.00%) |
Feb 04, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 117 | +0.01(+1.69%) |
Feb 01, 2019 | 0.3540 | 0.3540 | 0.3540 | 171 | +0.00(+0.00%) | |
Jan 30, 2019 | 0.3540 | 0.3540 | 0.3540 | 0 | +0.00(+1.14%) | |
Jan 28, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.05(-12.50%) | |
Jan 25, 2019 | 0.4000 | 0.4000 | 0.4000 | 55 | +0.00(+0.00%) | |
Jan 24, 2019 | 0.3625 | 0.4000 | 0.3625 | 0.4000 | 2,647 | +0.06(+17.30%) |
Jan 23, 2019 | 0.3400 | 0.3410 | 0.3400 | 0.3410 | 10,239 | +0.02(+6.56%) |
Jan 22, 2019 | 0.3200 | 0.3200 | 0.3200 | 14 | +0.00(+0.00%) | |
Jan 18, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 400 | +0.01(+3.19%) |
Jan 14, 2019 | 0.3101 | 0.3101 | 0.3101 | 0 | +0.00(+0.00%) | |
Jan 11, 2019 | 0.3101 | 0.3101 | 0.3101 | 63 | +0.00(+0.00%) | |
Jan 10, 2019 | 0.3101 | 0.3101 | 0.3101 | 0.3101 | 3,146 | +0.01(+1.67%) |
Jan 07, 2019 | 0.3050 | 0.3050 | 0.3050 | 0 | +0.00(+0.00%) | |
Jan 03, 2019 | 0.3050 | 0.3050 | 0.3050 | 0 | +0.01(+1.67%) | |
Jan 02, 2019 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,900 | +0.00(+0.00%) |
Dec 31, 2018 | 0.3000 | 0.3075 | 0.3000 | 0.3000 | 12,200 | +0.00(+0.00%) |
Dec 28, 2018 | 0.3200 | 0.3225 | 0.3000 | 0.3000 | 21,700 | +0.00(+0.00%) |
Dec 27, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 298 | +0.01(+3.45%) |
Dec 21, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.01(-1.69%) | |
Dec 20, 2018 | 0.3000 | 0.3000 | 0.2500 | 0.2950 | 24,216 | -0.05(-15.71%) |
Dec 18, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+2.94%) | |
Dec 17, 2018 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 153 | +0.01(+1.49%) |
Dec 14, 2018 | 0.3350 | 0.3670 | 0.3350 | 0.3350 | 21,800 | -0.05(-12.42%) |
Dec 13, 2018 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 215 | +0.05(+14.18%) |
Dec 12, 2018 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 15,826 | +0.00(+0.00%) |
Dec 11, 2018 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 125 | +0.00(+0.00%) |
Dec 07, 2018 | 0.3350 | 0.3350 | 0.3350 | 0 | -0.08(-19.28%) | |
Dec 06, 2018 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 2,502 | +0.09(+29.69%) |
Dec 04, 2018 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 9,100 | +0.00(+0.00%) |
Dec 03, 2018 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 300 | +0.00(+0.00%) |
Nov 30, 2018 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 3,800 | -0.03(-8.57%) |
Nov 29, 2018 | 0.3850 | 0.4200 | 0.3500 | 0.3500 | 12,587 | +0.02(+6.06%) |
Nov 26, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.02(-5.71%) | |
Nov 21, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Nov 16, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 600 | +0.00(+0.00%) |
Nov 15, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 887 | -0.02(-5.41%) |
Nov 09, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 275 | +0.00(+0.00%) |
Nov 06, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.05(-11.48%) | |
Nov 05, 2018 | 0.3500 | 0.4180 | 0.3500 | 0.4180 | 2,725 | +0.07(+19.43%) |
Nov 02, 2018 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 91,400 | +0.00(+0.00%) |
Nov 01, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 8,500 | -0.01(-2.78%) |
Oct 31, 2018 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 9,600 | -0.04(-10.00%) |
Oct 30, 2018 | 0.4600 | 0.4600 | 0.3593 | 0.4000 | 45,192 | -0.06(-13.04%) |
Oct 26, 2018 | 0.4600 | 0.4600 | 0.4600 | 0 | -0.01(-2.13%) | |
Oct 25, 2018 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 303 | +0.00(+0.00%) |
Oct 22, 2018 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 500 | -0.02(-4.08%) |
Oct 16, 2018 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.01(+2.08%) | |
Oct 12, 2018 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) | |
Oct 10, 2018 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) | |
Oct 09, 2018 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 135 | +0.00(+0.00%) |
Oct 08, 2018 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 1,800 | +0.02(+4.35%) |
Oct 05, 2018 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 60,600 | -0.07(-13.21%) |
Oct 03, 2018 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.00(+0.00%) | |
Oct 01, 2018 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.00(+0.00%) | |
Sep 28, 2018 | 0.5340 | 0.5340 | 0.5300 | 0.5300 | 700 | +0.00(+0.00%) |
Sep 27, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 205 | -0.01(-0.93%) |
Sep 26, 2018 | 0.5358 | 0.5358 | 0.5350 | 0.5350 | 3,675 | -0.01(-0.93%) |
Sep 25, 2018 | 0.5400 | 0.5400 | 0.5400 | 37 | +0.00(+0.00%) | |
Sep 24, 2018 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 13,747 | +0.00(+0.00%) |
Sep 21, 2018 | 0.5376 | 0.5400 | 0.5360 | 0.5400 | 15,600 | +0.00(+0.75%) |
Sep 20, 2018 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 104 | +0.00(+0.19%) |
Sep 19, 2018 | 0.5360 | 0.5360 | 0.5350 | 0.5350 | 10,108 | +0.00(+0.00%) |
Sep 18, 2018 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 158,630 | +0.00(+0.00%) |
Sep 17, 2018 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 1,698 | +0.01(+0.94%) |
Sep 14, 2018 | 0.5320 | 0.5400 | 0.5300 | 0.5300 | 16,200 | -0.01(-1.85%) |
Sep 13, 2018 | 0.5400 | 0.5400 | 0.5400 | 5 | +0.00(+0.00%) | |
Sep 12, 2018 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 2,972 | +0.01(+1.89%) |
Sep 10, 2018 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 0.5200 | 0.5350 | 0.5200 | 0.5300 | 219,600 | +0.01(+1.92%) |
Sep 06, 2018 | 0.5200 | 0.5220 | 0.5200 | 0.5200 | 8,000 | +0.00(+0.00%) |
Sep 05, 2018 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 3,000 | +0.00(+0.00%) |
Sep 04, 2018 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 7,009 | +0.00(+0.00%) |
Aug 31, 2018 | 0.5200 | 0.5200 | 0.5200 | 0 | -0.01(-1.89%) | |
Aug 30, 2018 | 0.5300 | 0.5350 | 0.5300 | 0.5300 | 28,670 | -0.00(-0.38%) |
Aug 28, 2018 | 0.5320 | 0.5320 | 0.5320 | 0 | +0.00(+0.00%) | |
Aug 27, 2018 | 0.5300 | 0.5320 | 0.5300 | 0.5320 | 1,689 | +0.00(+0.38%) |
Aug 24, 2018 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 200 | -0.01(-1.85%) |
Aug 23, 2018 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 159 | +0.00(+0.37%) |
Aug 22, 2018 | 0.5300 | 0.5400 | 0.5300 | 0.5380 | 25,769 | +0.01(+1.51%) |
Aug 21, 2018 | 0.5320 | 0.5320 | 0.5300 | 0.5300 | 2,113 | +0.00(+0.00%) |
Aug 20, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 190 | +0.00(+0.00%) |
Aug 17, 2018 | 0.5320 | 0.5320 | 0.5300 | 0.5300 | 1,000 | +0.00(+0.00%) |
Aug 16, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 600 | +0.00(+0.00%) |
Aug 15, 2018 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 1,216 | -0.01(-1.85%) |
Aug 14, 2018 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,099 | +0.02(+3.85%) |
Aug 10, 2018 | 0.5200 | 0.5200 | 0.5200 | 0 | -0.01(-2.26%) | |
Aug 09, 2018 | 0.5300 | 0.5320 | 0.5200 | 0.5320 | 39,672 | +0.00(+0.38%) |
Aug 08, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 10,000 | +0.01(+1.92%) |
Aug 06, 2018 | 0.5200 | 0.5200 | 0.5200 | 0 | -0.03(-5.45%) | |
Aug 02, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.02(+3.77%) | |
Jul 30, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 5,293 | +0.00(+0.00%) |
Jul 25, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 24, 2018 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.01(+1.92%) | |
Jul 23, 2018 | 0.5380 | 0.5400 | 0.5200 | 0.5200 | 13,817 | -0.01(-1.89%) |
Jul 20, 2018 | 0.5300 | 0.5340 | 0.5300 | 0.5300 | 6,605 | +0.00(+0.00%) |
Jul 19, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 589 | +0.00(+0.00%) |
Jul 17, 2018 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.00(+0.00%) | |
Jul 16, 2018 | 0.5340 | 0.5340 | 0.5300 | 0.5300 | 400 | +0.00(+0.00%) |
Jul 13, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 709 | +0.00(+0.00%) |
Jul 12, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 200 | -0.01(-1.49%) |
Jul 11, 2018 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 100 | +0.01(+1.51%) |
Jul 10, 2018 | 0.5320 | 0.5320 | 0.5300 | 0.5300 | 6,524 | +0.01(+1.92%) |
Jul 09, 2018 | 0.5160 | 0.5200 | 0.5160 | 0.5200 | 10,000 | -0.01(-1.89%) |
Jul 06, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,000 | +0.00(+0.00%) |
Jul 05, 2018 | 0.5590 | 0.5590 | 0.5300 | 0.5300 | 20,544 | -0.02(-3.65%) |
Jul 02, 2018 | 0.5501 | 0.5501 | 0.5501 | 0 | -0.01(-1.42%) | |
Jun 29, 2018 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 112 | +0.02(+3.33%) |
Jun 28, 2018 | 0.5725 | 0.5725 | 0.5400 | 0.5400 | 10,448 | -0.01(-1.82%) |
Jun 25, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
Jun 22, 2018 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,405 | +0.00(+0.00%) |
Jun 20, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.01(+1.85%) | |
Jun 12, 2018 | 0.5400 | 0.5400 | 0.5400 | 52 | +0.01(+1.89%) | |
Jun 11, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 550 | +0.00(+0.00%) |
Jun 08, 2018 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 703 | +0.00(+0.00%) |
Jun 07, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 527 | +0.00(+0.00%) |
Jun 05, 2018 | 0.5300 | 0.5300 | 0.5300 | 140 | +0.00(+0.00%) | |
Jun 04, 2018 | 0.5525 | 0.5525 | 0.5300 | 0.5300 | 9,572 | -0.01(-1.85%) |
Jun 01, 2018 | 0.5575 | 0.5600 | 0.5400 | 0.5400 | 22,083 | +0.01(+1.89%) |
May 30, 2018 | 0.5300 | 0.5300 | 0.5300 | 37 | -0.03(-6.19%) | |
May 29, 2018 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 652 | +0.03(+6.20%) |
May 25, 2018 | 0.5320 | 0.5320 | 0.5320 | 0 | +0.01(+2.31%) | |
May 23, 2018 | 0.5200 | 0.5200 | 0.5200 | 0 | -0.06(-10.73%) | |
May 22, 2018 | 0.5400 | 0.5825 | 0.5400 | 0.5825 | 8,962 | +0.07(+14.22%) |
May 21, 2018 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 1,433 | -0.01(-1.92%) |
May 17, 2018 | 0.5200 | 0.5200 | 0.5200 | 0 | -0.01(-1.89%) | |
May 16, 2018 | 0.5250 | 0.5387 | 0.5250 | 0.5300 | 3,742 | -0.01(-0.93%) |
May 15, 2018 | 0.5388 | 0.5413 | 0.5300 | 0.5350 | 20,900 | +0.01(+0.94%) |
May 14, 2018 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 14,573 | +0.01(+1.92%) |
May 11, 2018 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,112 | -0.01(-0.95%) |
May 10, 2018 | 0.5200 | 0.5250 | 0.5150 | 0.5250 | 221,710 | +0.01(+0.96%) |
May 09, 2018 | 0.5225 | 0.5250 | 0.5200 | 0.5200 | 2,293 | +0.01(+0.97%) |
May 04, 2018 | 0.5150 | 0.5150 | 0.5150 | 0 | -0.00(-0.31%) | |
May 03, 2018 | 0.5200 | 0.5200 | 0.5166 | 0.5166 | 1,400 | -0.00(-0.65%) |
May 02, 2018 | 0.5200 | 0.5225 | 0.5200 | 0.5200 | 133,500 | +0.00(+0.00%) |