Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.3200 | 0.3200 | 0.3200 | 10 | +0.00(+0.00%) | |
Apr 24, 2019 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,000 | -0.03(-8.57%) |
Apr 18, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+1.45%) | |
Apr 17, 2019 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 1,500 | -0.03(-6.76%) |
Apr 16, 2019 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 2,500 | -0.03(-7.50%) |
Apr 15, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,500 | +0.00(+0.00%) |
Apr 12, 2019 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 3,500 | -0.01(-2.44%) |
Apr 11, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,166 | +0.00(+0.00%) |
Apr 10, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 44,000 | +0.00(+0.00%) |
Apr 08, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+0.00%) | |
Mar 26, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.01(-2.38%) | |
Mar 21, 2019 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.01(+2.44%) | |
Mar 19, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+0.00%) | |
Mar 18, 2019 | 0.4000 | 0.4250 | 0.4000 | 0.4100 | 10,098 | -0.01(-2.38%) |
Mar 15, 2019 | 0.4200 | 0.4200 | 0.4200 | 25 | +0.00(+0.00%) | |
Mar 13, 2019 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.02(+6.33%) | |
Mar 12, 2019 | 0.4000 | 0.4000 | 0.3600 | 0.3950 | 8,500 | -0.02(-5.95%) |
Mar 08, 2019 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.02(+5.00%) | |
Mar 06, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.02(+3.90%) | |
Mar 05, 2019 | 0.3600 | 0.3900 | 0.3600 | 0.3850 | 7,000 | +0.01(+2.67%) |
Mar 04, 2019 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 5,000 | +0.02(+4.17%) |
Mar 01, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,000 | +0.01(+1.41%) |
Feb 27, 2019 | 0.3550 | 0.3550 | 0.3550 | 0 | +0.01(+4.41%) | |
Feb 26, 2019 | 0.3400 | 0.3800 | 0.3400 | 0.3400 | 51,279 | -0.04(-10.53%) |
Feb 25, 2019 | 0.3800 | 0.3800 | 0.3800 | 50 | +0.00(+0.00%) | |
Feb 22, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,299 | -0.02(-5.00%) |
Feb 21, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 6,833 | +0.05(+14.29%) |
Feb 19, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Feb 15, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.03(-6.67%) | |
Feb 12, 2019 | 0.3750 | 0.3750 | 0.3750 | 0 | -0.03(-6.25%) | |
Feb 11, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,000 | +0.00(+0.00%) |
Feb 08, 2019 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 22,600 | +0.03(+6.67%) |
Feb 06, 2019 | 0.3750 | 0.3750 | 0.3750 | 0 | -0.03(-6.25%) | |
Jan 31, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Jan 28, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.01(-1.23%) | |
Jan 24, 2019 | 0.4050 | 0.4050 | 0.4050 | 0 | -0.02(-5.81%) | |
Jan 23, 2019 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 3,000 | +0.01(+2.38%) |
Jan 22, 2019 | 0.4050 | 0.4200 | 0.4050 | 0.4200 | 8,130 | -0.01(-2.33%) |
Jan 17, 2019 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.01(+2.38%) | |
Jan 16, 2019 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 3,760 | +0.02(+5.00%) |
Jan 15, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 11,000 | +0.01(+1.27%) |
Jan 14, 2019 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 1,000 | +0.01(+1.28%) |
Jan 11, 2019 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,500 | +0.01(+1.30%) |
Jan 10, 2019 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 1,500 | +0.01(+1.32%) |
Jan 09, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,000 | +0.00(+0.00%) |
Jan 08, 2019 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 3,050 | +0.01(+1.33%) |
Jan 04, 2019 | 0.3750 | 0.3750 | 0.3750 | 0 | -0.03(-8.54%) | |
Jan 02, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+0.00%) | |
Dec 31, 2018 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+1.23%) | |
Dec 28, 2018 | 0.3800 | 0.4050 | 0.3650 | 0.4050 | 12,100 | +0.03(+6.58%) |
Dec 27, 2018 | 0.3550 | 0.3800 | 0.3550 | 0.3800 | 19,000 | +0.01(+1.33%) |
Dec 20, 2018 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.03(+8.70%) | |
Dec 18, 2018 | 0.3450 | 0.3450 | 0.3450 | 0 | +0.00(+1.47%) | |
Dec 17, 2018 | 0.3250 | 0.3600 | 0.3200 | 0.3400 | 65,500 | +0.03(+7.94%) |
Dec 14, 2018 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 52,000 | +0.00(+0.00%) |
Dec 13, 2018 | 0.3150 | 0.3150 | 0.2900 | 0.3150 | 51,380 | +0.02(+5.00%) |
Dec 12, 2018 | 0.3250 | 0.3250 | 0.3000 | 0.3000 | 34,000 | -0.01(-3.23%) |
Dec 11, 2018 | 0.3350 | 0.3400 | 0.3000 | 0.3100 | 52,000 | -0.04(-12.68%) |
Dec 10, 2018 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 1,500 | +0.01(+1.43%) |
Dec 07, 2018 | 0.3500 | 0.3500 | 0.3250 | 0.3500 | 7,500 | +0.01(+1.45%) |
Dec 06, 2018 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 1,500 | +0.00(+1.47%) |
Dec 05, 2018 | 0.3600 | 0.3600 | 0.3150 | 0.3400 | 28,114 | +0.01(+1.49%) |
Dec 04, 2018 | 0.3600 | 0.3600 | 0.3350 | 0.3350 | 36,000 | -0.01(-1.47%) |
Dec 03, 2018 | 0.3750 | 0.3800 | 0.3400 | 0.3400 | 22,000 | -0.02(-6.85%) |
Nov 30, 2018 | 0.3650 | 0.3700 | 0.3500 | 0.3650 | 56,000 | +0.02(+7.35%) |
Nov 29, 2018 | 0.2950 | 0.3400 | 0.2950 | 0.3400 | 135,400 | +0.05(+15.25%) |
Nov 27, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,500 | +0.03(+11.32%) |
Nov 23, 2018 | 0.2650 | 0.2650 | 0.2550 | 0.2650 | 41,000 | +0.02(+6.00%) |
Nov 21, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+4.17%) | |
Nov 19, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.01(-4.00%) | |
Nov 16, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,500 | +0.05(+21.95%) |
Nov 14, 2018 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.01(-2.38%) | |
Nov 13, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,000 | +0.01(+5.00%) |
Nov 12, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,000 | +0.00(+0.00%) |
Nov 09, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 16,000 | +0.00(+0.00%) |
Nov 07, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
Nov 05, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.10(-31.15%) | |
Nov 02, 2018 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 1,000 | +0.00(+0.00%) |
Nov 01, 2018 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 1,000 | +0.02(+8.93%) |
Oct 31, 2018 | 0.2400 | 0.2800 | 0.2400 | 0.2800 | 2,090 | +0.00(+0.00%) |
Oct 30, 2018 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 6,700 | -0.02(-6.67%) |
Oct 29, 2018 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 10,000 | +0.02(+5.26%) |
Oct 25, 2018 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.00(+1.79%) | |
Oct 24, 2018 | 0.3350 | 0.3350 | 0.2100 | 0.2800 | 16,500 | -0.04(-12.50%) |
Oct 23, 2018 | 0.3300 | 0.3300 | 0.3000 | 0.3200 | 5,000 | +0.01(+1.59%) |
Oct 22, 2018 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 600 | +0.02(+5.00%) |
Oct 19, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 | +0.02(+9.09%) |
Oct 18, 2018 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,000 | +0.04(+14.58%) |
Oct 17, 2018 | 0.2400 | 0.2400 | 0.2400 | 200 | +0.00(+0.00%) | |
Oct 16, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 5,000 | +0.04(+20.00%) |
Oct 15, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 8,000 | +0.01(+5.26%) |
Oct 11, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Oct 09, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.02(+8.57%) | |
Oct 05, 2018 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.02(+16.67%) | |
Oct 04, 2018 | 0.2600 | 0.2600 | 0.1000 | 0.1500 | 140,000 | -0.10(-40.00%) |
Oct 01, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.05(+25.00%) | |
Sep 21, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.09(-31.03%) | |
Sep 18, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.01(-1.69%) | |
Sep 17, 2018 | 0.2950 | 0.2950 | 0.2950 | 181 | +0.00(+0.00%) | |
Sep 13, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.01(+5.36%) | |
Sep 12, 2018 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 5,500 | +0.01(+3.70%) |
Sep 07, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.01(-3.57%) | |
Sep 06, 2018 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 12,250 | +0.01(+1.82%) |
Sep 05, 2018 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 9,000 | +0.00(+0.00%) |
Aug 31, 2018 | 0.2750 | 0.2750 | 0.2750 | 0 | -0.01(-5.17%) | |
Aug 30, 2018 | 0.2950 | 0.2950 | 0.2700 | 0.2900 | 13,500 | -0.03(-9.38%) |
Aug 29, 2018 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,000 | +0.03(+10.34%) |
Aug 28, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 21,500 | +0.00(+0.00%) |
Aug 27, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 23,000 | -0.02(-6.45%) |
Aug 24, 2018 | 0.3100 | 0.3100 | 0.2600 | 0.3100 | 5,500 | +0.03(+10.71%) |
Aug 23, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 9,500 | +0.00(+0.00%) |
Aug 22, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 15,000 | -0.01(-3.45%) |
Aug 21, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 4,500 | +0.01(+3.57%) |
Aug 17, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 0.2900 | 0.3200 | 0.2800 | 0.2800 | 18,500 | -0.01(-3.45%) |
Aug 14, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.05(+20.83%) | |
Aug 10, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.01(+2.13%) | |
Aug 08, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 20,265 | +0.00(+0.00%) |
Aug 03, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 5,500 | -0.01(-2.08%) |
Aug 01, 2018 | 0.2750 | 0.2750 | 0.2400 | 0.2400 | 4,600 | -0.04(-14.29%) |
Jul 30, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.04(+16.67%) | |
Jul 27, 2018 | 0.2400 | 0.2700 | 0.2400 | 0.2400 | 2,500 | -0.03(-11.11%) |
Jul 26, 2018 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 | -0.05(-15.62%) |
Jul 24, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.00(+0.00%) | |
Jul 23, 2018 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 900 | +0.00(+0.00%) |
Jul 19, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.02(+6.67%) | |
Jul 18, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,200 | +0.00(+0.00%) |
Jul 17, 2018 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 33,000 | +0.04(+15.38%) |
Jul 16, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 96,200 | +0.05(+23.81%) |
Jul 10, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.02(-8.70%) | |
Jun 29, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.09(-28.12%) | |
Jun 28, 2018 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 28,500 | -0.03(-8.57%) |
Jun 27, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 10,065 | -0.04(-10.26%) |
Jun 26, 2018 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 31,000 | +0.01(+2.63%) |
Jun 25, 2018 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 37,000 | +0.00(+0.00%) |
Jun 21, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.03(+8.57%) | |
Jun 18, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+2.94%) | |
Jun 15, 2018 | 0.3600 | 0.3400 | 0.3400 | 14,500 | -0.02(-5.56%) | |
Jun 14, 2018 | 0.4000 | 0.4000 | 0.3400 | 0.3600 | 8,129 | -0.04(-10.00%) |
Jun 13, 2018 | 0.4100 | 0.5000 | 0.4000 | 0.4000 | 21,484 | +0.05(+14.29%) |
Jun 07, 2018 | 0.3500 | 0.3500 | 0.3500 | 14 | -0.01(-2.78%) | |
Jun 06, 2018 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 11,500 | -0.02(-4.00%) |
Jun 05, 2018 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1,525 | -0.01(-1.32%) |
Jun 04, 2018 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,000 | -0.02(-5.00%) |
Jun 01, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 14,500 | +0.01(+2.56%) |
May 31, 2018 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 28,150 | +0.00(+0.00%) |
May 30, 2018 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 21,000 | -0.02(-3.70%) |
May 29, 2018 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 1,156 | +0.02(+3.85%) |
May 28, 2018 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 183,000 | -0.03(-7.14%) |
May 25, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,225 | +0.02(+5.00%) |
May 24, 2018 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 42,166 | +0.02(+5.26%) |
May 23, 2018 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 550 | -0.03(-6.17%) |
May 22, 2018 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 18,010 | -0.01(-2.41%) |
May 17, 2018 | 0.4150 | 0.4150 | 0.4150 | 0 | +0.01(+2.47%) | |
May 15, 2018 | 0.4050 | 0.4050 | 0.4050 | 0 | +0.00(+0.00%) | |
May 14, 2018 | 0.4450 | 0.4450 | 0.4050 | 0.4050 | 9,939 | +0.05(+14.08%) |
May 11, 2018 | 0.3850 | 0.3850 | 0.3550 | 0.3550 | 2,000 | +0.03(+10.94%) |
May 10, 2018 | 0.3500 | 0.3900 | 0.3200 | 0.3200 | 111,500 | -0.05(-14.67%) |
May 09, 2018 | 0.3700 | 0.3750 | 0.3500 | 0.3750 | 48,000 | +0.01(+1.35%) |
May 08, 2018 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 42,000 | -0.07(-15.91%) |
May 03, 2018 | 0.4400 | 0.4400 | 0.4400 | 0 | -0.01(-2.22%) |