Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.01(+3.84%) | |
May 26, 2017 | 0.2263 | 0.2263 | 0.2263 | 0.2263 | 4,300 | -0.02(-8.16%) |
May 24, 2017 | 0.2464 | 0.2464 | 0.2464 | 0 | +0.01(+6.21%) | |
May 23, 2017 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 1,500 | +0.00(+0.39%) |
May 19, 2017 | 0.2311 | 0.2311 | 0.2311 | 0 | -0.04(-13.15%) | |
May 11, 2017 | 0.2661 | 0.2661 | 0.2661 | 0 | +0.01(+4.97%) | |
May 05, 2017 | 0.2535 | 0.2535 | 0.2535 | 0 | +0.04(+16.07%) | |
May 04, 2017 | 0.2184 | 0.2184 | 0.2184 | 0.2184 | 5,500 | -0.01(-5.78%) |
May 03, 2017 | 0.2318 | 0.2318 | 0.2318 | 0.2318 | 10,000 | -0.07(-22.29%) |
Apr 25, 2017 | 0.2983 | 0.2983 | 0.2983 | 0 | +0.06(+24.19%) | |
Apr 21, 2017 | 0.2402 | 0.2402 | 0.2402 | 0 | -0.00(-1.48%) | |
Apr 20, 2017 | 0.2438 | 0.2438 | 0.2438 | 0.2438 | 5,000 | -0.01(-4.50%) |
Apr 12, 2017 | 0.2553 | 0.2553 | 0.2553 | 0 | -0.01(-5.44%) | |
Apr 10, 2017 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+1.24%) | |
Apr 07, 2017 | 0.2704 | 0.2704 | 0.2667 | 0.2667 | 5,250 | -0.00(-0.11%) |
Apr 05, 2017 | 0.2670 | 0.2670 | 0.2670 | 0 | -0.02(-7.07%) | |
Mar 21, 2017 | 0.2873 | 0.2873 | 0.2873 | 0 | -0.01(-3.85%) | |
Mar 17, 2017 | 0.2988 | 0.2988 | 0.2988 | 0 | +0.01(+4.11%) | |
Mar 16, 2017 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 500 | -0.00(-0.90%) |
Mar 14, 2017 | 0.2896 | 0.2896 | 0.2896 | 0 | -0.00(-0.89%) | |
Mar 13, 2017 | 0.2730 | 0.2922 | 0.2730 | 0.2922 | 20,300 | +0.01(+3.21%) |
Mar 09, 2017 | 0.2831 | 0.2831 | 0.2831 | 0 | -0.02(-6.04%) | |
Mar 08, 2017 | 0.3013 | 0.3013 | 0.3013 | 0.3013 | 500 | +0.00(+0.50%) |
Mar 07, 2017 | 0.2998 | 0.2998 | 0.2998 | 0.2998 | 2,000 | +0.00(+1.11%) |
Mar 06, 2017 | 0.2965 | 0.2965 | 0.2965 | 0.2965 | 5,250 | -0.02(-6.76%) |
Mar 03, 2017 | 0.3220 | 0.3220 | 0.3180 | 0.3180 | 5,440 | +0.01(+1.92%) |
Mar 02, 2017 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 2,000 | +0.00(+0.78%) |
Mar 01, 2017 | 0.3320 | 0.3430 | 0.3096 | 0.3096 | 30,300 | -0.03(-8.38%) |
Feb 27, 2017 | 0.3379 | 0.3379 | 0.3379 | 0 | -0.04(-9.89%) | |
Feb 23, 2017 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.02(+6.62%) | |
Feb 21, 2017 | 0.3517 | 0.3517 | 0.3517 | 0 | -0.00(-1.20%) | |
Feb 16, 2017 | 0.3560 | 0.3560 | 0.3560 | 0 | -0.01(-2.48%) | |
Feb 15, 2017 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 300 | -0.00(-1.08%) |
Feb 14, 2017 | 0.3661 | 0.3690 | 0.3630 | 0.3690 | 7,000 | +0.02(+4.74%) |
Feb 13, 2017 | 0.3512 | 0.3629 | 0.3493 | 0.3523 | 34,577 | +0.02(+4.66%) |
Feb 08, 2017 | 0.3366 | 0.3366 | 0.3366 | 0 | -0.02(-4.63%) | |
Feb 03, 2017 | 0.3529 | 0.3529 | 0.3529 | 0 | +0.01(+3.50%) | |
Jan 30, 2017 | 0.3410 | 0.3410 | 0.3410 | 0 | +0.01(+2.96%) | |
Jan 27, 2017 | 0.3426 | 0.3426 | 0.3312 | 0.3312 | 15,625 | -0.02(-6.76%) |
Jan 24, 2017 | 0.3552 | 0.3552 | 0.3552 | 0 | +0.01(+2.04%) | |
Jan 18, 2017 | 0.3481 | 0.3481 | 0.3481 | 0 | -0.02(-6.42%) | |
Jan 17, 2017 | 0.3701 | 0.3720 | 0.3701 | 0.3720 | 35,000 | -0.02(-4.69%) |
Jan 13, 2017 | 0.3903 | 0.3903 | 0.3903 | 0 | +0.03(+7.64%) | |
Jan 12, 2017 | 0.3770 | 0.3770 | 0.3620 | 0.3626 | 96,000 | -0.02(-5.05%) |
Jan 11, 2017 | 0.3969 | 0.3969 | 0.3819 | 0.3819 | 52,500 | +0.03(+7.28%) |
Jan 10, 2017 | 0.3547 | 0.3560 | 0.3547 | 0.3560 | 1,500 | -0.01(-1.93%) |
Jan 05, 2017 | 0.3630 | 0.3630 | 0.3630 | 0 | -0.00(-0.98%) | |
Jan 03, 2017 | 0.3666 | 0.3666 | 0.3666 | 0 | +0.01(+4.06%) | |
Dec 30, 2016 | 0.3523 | 0.3523 | 0.3523 | 0 | -0.02(-5.40%) | |
Dec 28, 2016 | 0.3724 | 0.3724 | 0.3724 | 0 | +0.01(+3.44%) | |
Dec 27, 2016 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,000 | -0.04(-8.86%) |
Dec 22, 2016 | 0.3950 | 0.3950 | 0.3950 | 0 | +0.00(+1.10%) | |
Dec 21, 2016 | 0.3907 | 0.3907 | 0.3907 | 0.3907 | 1,500 | +0.02(+6.17%) |
Dec 20, 2016 | 0.3753 | 0.3753 | 0.3650 | 0.3680 | 15,400 | -0.02(-4.91%) |
Dec 15, 2016 | 0.3870 | 0.3870 | 0.3870 | 0 | +0.03(+7.53%) | |
Dec 14, 2016 | 0.4014 | 0.4014 | 0.3599 | 0.3599 | 15,500 | -0.08(-18.09%) |
Dec 12, 2016 | 0.4394 | 0.4394 | 0.4394 | 0 | -0.00(-0.72%) | |
Dec 09, 2016 | 0.4428 | 0.4428 | 0.4426 | 0.4426 | 2,500 | +0.04(+9.94%) |
Dec 07, 2016 | 0.4026 | 0.4026 | 0.4026 | 0 | -0.05(-10.35%) | |
Dec 06, 2016 | 0.4491 | 0.4491 | 0.4491 | 0.4491 | 2,000 | +0.01(+2.09%) |
Dec 05, 2016 | 0.4343 | 0.4419 | 0.4343 | 0.4399 | 7,000 | +0.04(+8.83%) |
Dec 02, 2016 | 0.3714 | 0.4042 | 0.3714 | 0.4042 | 1,900 | +0.03(+9.39%) |
Dec 01, 2016 | 0.4090 | 0.4090 | 0.3695 | 0.3695 | 18,400 | -0.03(-7.53%) |
Nov 30, 2016 | 0.3824 | 0.4222 | 0.3780 | 0.3996 | 261,142 | +0.06(+18.75%) |
Nov 29, 2016 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | 400 | +0.00(+1.05%) |
Nov 28, 2016 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 2,000 | +0.04(+14.79%) |
Nov 22, 2016 | 0.2901 | 0.2901 | 0.2901 | 0 | -0.00(-0.92%) | |
Nov 21, 2016 | 0.3223 | 0.3223 | 0.2927 | 0.2928 | 131,500 | -0.01(-3.40%) |
Nov 18, 2016 | 0.3071 | 0.3071 | 0.3031 | 0.3031 | 30,000 | -0.03(-9.20%) |
Nov 17, 2016 | 0.3369 | 0.3407 | 0.3338 | 0.3338 | 16,625 | +0.05(+17.95%) |
Nov 11, 2016 | 0.2830 | 0.2830 | 0.2830 | 0 | -0.01(-2.65%) | |
Nov 04, 2016 | 0.2907 | 0.2907 | 0.2907 | 0 | +0.00(+0.24%) | |
Nov 03, 2016 | 0.3000 | 0.3190 | 0.2900 | 0.2900 | 17,000 | -0.03(-9.09%) |
Nov 02, 2016 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 15,000 | +0.00(+0.25%) |
Oct 31, 2016 | 0.3182 | 0.3182 | 0.3182 | 0 | -0.00(-0.34%) | |
Oct 27, 2016 | 0.3193 | 0.3193 | 0.3193 | 0 | +0.01(+3.53%) | |
Oct 26, 2016 | 0.3084 | 0.3084 | 0.3084 | 0.3084 | 2,000 | +0.00(+1.02%) |
Oct 25, 2016 | 0.3053 | 0.3053 | 0.3053 | 0.3053 | 2,000 | -0.01(-1.96%) |
Oct 21, 2016 | 0.3114 | 0.3114 | 0.3114 | 0 | -0.03(-8.81%) | |
Oct 07, 2016 | 0.3415 | 0.3415 | 0.3415 | 0 | -0.01(-3.18%) | |
Oct 03, 2016 | 0.3527 | 0.3527 | 0.3527 | 0 | +0.00(+0.71%) | |
Sep 30, 2016 | 0.3502 | 0.3502 | 0.3502 | 0.3502 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.3502 | 0.3502 | 0.3502 | 0.3502 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.3502 | 0.3502 | 0.3502 | 0.3502 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.3577 | 0.3577 | 0.3501 | 0.3502 | 34,500 | -0.03(-8.20%) |
Sep 22, 2016 | 0.3815 | 0.3815 | 0.3815 | 0 | +0.01(+2.09%) | |
Sep 19, 2016 | 0.3737 | 0.3737 | 0.3737 | 0 | -0.01(-1.84%) | |
Sep 16, 2016 | 0.3876 | 0.3876 | 0.3800 | 0.3807 | 40,500 | -0.01(-2.38%) |
Sep 15, 2016 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 600 | -0.01(-2.50%) |
Sep 12, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.02(-4.85%) | |
Sep 08, 2016 | 0.4204 | 0.4204 | 0.4204 | 0 | -0.06(-12.27%) | |
Sep 06, 2016 | 0.4792 | 0.4792 | 0.4792 | 0 | +0.07(+18.00%) | |
Aug 31, 2016 | 0.4061 | 0.4061 | 0.4061 | 0 | -0.04(-9.61%) | |
Aug 29, 2016 | 0.4493 | 0.4493 | 0.4493 | 0 | +0.05(+12.80%) | |
Aug 25, 2016 | 0.3983 | 0.3983 | 0.3983 | 0 | -0.02(-4.00%) | |
Aug 22, 2016 | 0.4149 | 0.4149 | 0.4149 | 0 | -0.01(-2.10%) | |
Aug 19, 2016 | 0.4239 | 0.4239 | 0.4238 | 0.4238 | 50,000 | -0.01(-2.17%) |
Aug 18, 2016 | 0.4334 | 0.4334 | 0.4252 | 0.4332 | 47,300 | +0.01(+2.53%) |
Aug 17, 2016 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 1,700 | -0.08(-16.44%) |
Aug 12, 2016 | 0.5056 | 0.5056 | 0.5056 | 0 | -0.04(-6.99%) | |
Aug 11, 2016 | 0.5951 | 0.5962 | 0.5316 | 0.5436 | 90,100 | +0.01(+2.35%) |
Aug 10, 2016 | 0.4773 | 0.5347 | 0.4773 | 0.5311 | 9,000 | +0.07(+15.51%) |
Aug 09, 2016 | 0.4742 | 0.4769 | 0.4597 | 0.4598 | 35,000 | +0.07(+17.09%) |
Aug 08, 2016 | 0.3927 | 0.3927 | 0.3927 | 0.3927 | 3,000 | +0.05(+14.52%) |
Aug 05, 2016 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | 1,000 | +0.04(+13.02%) |
Aug 03, 2016 | 0.3034 | 0.3034 | 0.3034 | 0 | -0.00(-1.37%) | |
Aug 02, 2016 | 0.3015 | 0.3187 | 0.3015 | 0.3076 | 3,500 | +0.03(+10.41%) |
Jul 29, 2016 | 0.2786 | 0.2786 | 0.2786 | 0 | +0.00(+0.54%) | |
Jul 28, 2016 | 0.2771 | 0.2771 | 0.2771 | 0.2771 | 1,000 | +0.00(+0.18%) |