Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0760 | 0.0760 | 0.0760 | 83 | -0.01(-9.52%) | |
May 26, 2017 | 0.0840 | 0.0840 | 0.0840 | 0 | -0.00(-1.98%) | |
May 25, 2017 | 0.0857 | 0.0857 | 0.0857 | 0.0857 | 4,000 | +0.01(+15.97%) |
May 23, 2017 | 0.0739 | 0.0739 | 0.0739 | 0 | -0.01(-10.96%) | |
May 18, 2017 | 0.0830 | 0.0830 | 0.0830 | 0 | +0.01(+10.96%) | |
May 16, 2017 | 0.0748 | 0.0748 | 0.0748 | 0 | +0.00(+2.47%) | |
May 09, 2017 | 0.0730 | 0.0730 | 0.0730 | 0 | -0.00(-5.44%) | |
May 08, 2017 | 0.0772 | 0.0772 | 0.0772 | 0.0772 | 277 | -0.01(-9.18%) |
May 05, 2017 | 0.0870 | 0.0870 | 0.0850 | 0.0850 | 14,200 | -0.00(-0.82%) |
Apr 27, 2017 | 0.0857 | 0.0857 | 0.0857 | 0 | -0.01(-7.85%) | |
Apr 26, 2017 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 5,000 | -0.00(-4.62%) |
Apr 25, 2017 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 1,000 | -0.00(-4.04%) |
Apr 24, 2017 | 0.1016 | 0.1016 | 0.1016 | 0.1016 | 5,000 | -0.01(-6.79%) |
Apr 20, 2017 | 0.1090 | 0.1090 | 0.1090 | 0 | +0.00(+1.40%) | |
Apr 13, 2017 | 0.1075 | 0.1075 | 0.1075 | 0 | -0.00(-3.59%) | |
Apr 12, 2017 | 0.1078 | 0.1142 | 0.1078 | 0.1115 | 78,500 | +0.00(+1.36%) |
Apr 11, 2017 | 0.1090 | 0.1100 | 0.1075 | 0.1100 | 67,000 | +0.00(+3.77%) |
Apr 07, 2017 | 0.1060 | 0.1060 | 0.1060 | 0 | -0.00(-3.11%) | |
Apr 06, 2017 | 0.1100 | 0.1100 | 0.1070 | 0.1094 | 23,000 | +0.01(+6.21%) |
Apr 05, 2017 | 0.1100 | 0.1200 | 0.1030 | 0.1030 | 49,800 | -0.01(-9.65%) |
Apr 04, 2017 | 0.1044 | 0.1196 | 0.1002 | 0.1140 | 71,000 | +0.02(+15.74%) |
Apr 03, 2017 | 0.0931 | 0.1000 | 0.0931 | 0.0985 | 33,000 | +0.00(+2.07%) |
Mar 31, 2017 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 9,000 | -0.00(-1.43%) |
Mar 27, 2017 | 0.0979 | 0.0979 | 0.0979 | 3 | +0.00(+3.16%) | |
Mar 23, 2017 | 0.0949 | 0.0949 | 0.0949 | 0 | +0.01(+6.99%) | |
Mar 20, 2017 | 0.0887 | 0.0887 | 0.0887 | 0 | +0.00(+0.80%) | |
Mar 02, 2017 | 0.0880 | 0.0880 | 0.0880 | 0 | +0.01(+13.26%) | |
Feb 28, 2017 | 0.0777 | 0.0777 | 0.0777 | 0 | -0.02(-17.34%) | |
Feb 21, 2017 | 0.0940 | 0.0940 | 0.0940 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.0940 | 0.0940 | 0.0940 | 0 | +0.01(+17.35%) | |
Feb 15, 2017 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 20,000 | -0.02(-21.08%) |
Feb 13, 2017 | 0.1015 | 0.1015 | 0.1015 | 0 | +0.02(+22.44%) | |
Feb 10, 2017 | 0.0867 | 0.0867 | 0.0829 | 0.0829 | 10,000 | +0.00(+2.35%) |
Feb 08, 2017 | 0.0810 | 0.0810 | 0.0810 | 0 | -0.01(-14.74%) | |
Feb 07, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,000 | -0.00(-2.56%) |
Feb 06, 2017 | 0.0974 | 0.0993 | 0.0974 | 0.0975 | 80,000 | +0.00(+0.10%) |
Feb 03, 2017 | 0.0991 | 0.1000 | 0.0974 | 0.0974 | 25,000 | -0.00(-0.61%) |
Feb 02, 2017 | 0.0910 | 0.0980 | 0.0910 | 0.0980 | 14,166 | +0.02(+22.50%) |
Feb 01, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,500 | -0.01(-6.54%) |
Jan 31, 2017 | 0.0856 | 0.0856 | 0.0856 | 0.0856 | 14,600 | -0.01(-11.75%) |
Jan 17, 2017 | 0.0970 | 0.0970 | 0.0970 | 0 | +0.02(+30.90%) | |
Jan 11, 2017 | 0.0741 | 0.0741 | 0.0741 | 0 | -0.02(-21.00%) | |
Jan 10, 2017 | 0.0850 | 0.0938 | 0.0850 | 0.0938 | 30,455 | +0.01(+14.25%) |
Jan 09, 2017 | 0.0858 | 0.0870 | 0.0821 | 0.0821 | 39,777 | -0.01(-6.81%) |
Jan 05, 2017 | 0.0881 | 0.0881 | 0.0881 | 0 | +0.03(+45.14%) | |
Dec 30, 2016 | 0.0607 | 0.0607 | 0.0607 | 0 | -0.00(-1.94%) | |
Dec 29, 2016 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 3,000 | +0.01(+14.84%) |
Dec 28, 2016 | 0.0539 | 0.0539 | 0.0539 | 0.0539 | 250 | -0.01(-16.04%) |
Dec 22, 2016 | 0.0642 | 0.0642 | 0.0642 | 0 | -0.00(-2.73%) | |
Dec 21, 2016 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 6,000 | +0.01(+12.24%) |
Dec 16, 2016 | 0.0588 | 0.0588 | 0.0588 | 0 | +0.01(+12.64%) | |
Dec 12, 2016 | 0.0522 | 0.0522 | 0.0522 | 0 | -0.01(-20.91%) | |
Dec 09, 2016 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 10,000 | -0.01(-9.47%) |
Dec 08, 2016 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 5,000 | -0.00(-0.14%) |
Dec 07, 2016 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 20,000 | +0.02(+33.21%) |
Nov 28, 2016 | 0.0548 | 0.0548 | 0.0548 | 0 | -0.01(-14.37%) | |
Nov 23, 2016 | 0.0640 | 0.0640 | 0.0640 | 0 | -0.00(-1.99%) | |
Nov 14, 2016 | 0.0653 | 0.0653 | 0.0653 | 0 | +0.00(+0.00%) | |
Nov 10, 2016 | 0.0653 | 0.0653 | 0.0653 | 0 | -0.00(-0.61%) | |
Nov 09, 2016 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | 100 | -0.00(-0.15%) |
Nov 04, 2016 | 0.0658 | 0.0658 | 0.0658 | 0 | -0.03(-33.54%) | |
Nov 02, 2016 | 0.0990 | 0.0990 | 0.0990 | 0 | +0.01(+13.79%) | |
Nov 01, 2016 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 2,500 | -0.01(-6.25%) |
Oct 31, 2016 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 17,150 | +0.01(+9.18%) |
Oct 28, 2016 | 0.0798 | 0.0850 | 0.0798 | 0.0850 | 40,625 | +0.01(+8.13%) |
Oct 26, 2016 | 0.0786 | 0.0786 | 0.0786 | 0 | +0.00(+2.76%) | |
Oct 25, 2016 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 35,315 | +0.00(+0.00%) |
Oct 19, 2016 | 0.0765 | 0.0765 | 0.0765 | 50 | +0.02(+28.57%) | |
Oct 14, 2016 | 0.0595 | 0.0595 | 0.0595 | 0 | -0.02(-22.63%) | |
Oct 13, 2016 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 2,000 | +0.01(+16.52%) |
Oct 11, 2016 | 0.0660 | 0.0660 | 0.0660 | 0 | -0.02(-23.34%) | |
Oct 04, 2016 | 0.0861 | 0.0861 | 0.0861 | 0 | +0.00(+2.50%) | |
Oct 03, 2016 | 0.0885 | 0.0885 | 0.0840 | 0.0840 | 81,000 | -0.01(-14.29%) |
Sep 30, 2016 | 0.1070 | 0.1070 | 0.0980 | 0.0980 | 14,000 | -0.00(-4.11%) |
Sep 29, 2016 | 0.0964 | 0.1022 | 0.0964 | 0.1022 | 10,182 | +0.00(+0.00%) |
Sep 28, 2016 | 0.1000 | 0.1022 | 0.1000 | 0.1022 | 41,566 | +0.00(+0.79%) |
Sep 27, 2016 | 0.0916 | 0.1014 | 0.0916 | 0.1014 | 90,000 | -0.01(-6.97%) |
Sep 26, 2016 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 154 | -0.03(-21.01%) |
Sep 23, 2016 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 5,134 | +0.01(+8.66%) |
Sep 19, 2016 | 0.1270 | 0.1270 | 0.1270 | 0 | +0.00(+0.00%) | |
Sep 15, 2016 | 0.1270 | 0.1270 | 0.1270 | 0 | +0.00(+3.00%) | |
Sep 14, 2016 | 0.1255 | 0.1255 | 0.1233 | 0.1233 | 33,440 | -0.01(-8.94%) |
Sep 12, 2016 | 0.1354 | 0.1354 | 0.1354 | 0 | -0.02(-10.69%) | |
Sep 09, 2016 | 0.1516 | 0.1516 | 0.1516 | 0.1516 | 2,000 | -0.01(-4.65%) |
Sep 07, 2016 | 0.1590 | 0.1590 | 0.1590 | 0 | -0.00(-0.63%) | |
Sep 06, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 7,600 | +0.02(+16.79%) |
Sep 02, 2016 | 0.1370 | 0.1370 | 0.1370 | 0 | +0.01(+10.66%) | |
Aug 31, 2016 | 0.1238 | 0.1238 | 0.1238 | 0 | -0.00(-3.36%) | |
Aug 30, 2016 | 0.1398 | 0.1398 | 0.1281 | 0.1281 | 39,285 | -0.01(-8.50%) |
Aug 26, 2016 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.03(-19.08%) | |
Aug 19, 2016 | 0.1730 | 0.1730 | 0.1730 | 0 | -0.03(-13.50%) | |
Aug 17, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-5.70%) | |
Aug 16, 2016 | 0.2121 | 0.2121 | 0.2121 | 0.2121 | 10,000 | +0.00(+1.97%) |
Aug 15, 2016 | 0.2167 | 0.2167 | 0.1960 | 0.2080 | 31,600 | +0.00(+0.73%) |
Aug 12, 2016 | 0.2026 | 0.2065 | 0.2026 | 0.2065 | 14,000 | +0.00(+2.03%) |
Aug 11, 2016 | 0.1990 | 0.2024 | 0.1990 | 0.2024 | 12,500 | -0.01(-6.43%) |
Aug 10, 2016 | 0.2163 | 0.2163 | 0.2163 | 0.2163 | 2,000 | -0.03(-13.38%) |
Aug 09, 2016 | 0.2506 | 0.2506 | 0.2497 | 0.2497 | 5,200 | -0.01(-2.46%) |
Aug 08, 2016 | 0.2451 | 0.2565 | 0.2451 | 0.2560 | 7,850 | +0.01(+4.45%) |
Aug 05, 2016 | 0.2270 | 0.2600 | 0.2270 | 0.2451 | 213,000 | +0.03(+15.07%) |
Aug 04, 2016 | 0.2052 | 0.2130 | 0.2000 | 0.2130 | 13,500 | +0.02(+13.18%) |
Aug 01, 2016 | 0.1882 | 0.1882 | 0.1882 | 0 | +0.02(+9.42%) | |
Jul 28, 2016 | 0.1720 | 0.1720 | 0.1720 | 0 | -0.01(-4.55%) | |
Jul 27, 2016 | 0.1802 | 0.1802 | 0.1802 | 0.1802 | 1,805 | +0.02(+9.34%) |
Jul 26, 2016 | 0.1686 | 0.1686 | 0.1648 | 0.1648 | 30,000 | -0.04(-17.60%) |
Jul 22, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.01(+5.26%) | |
Jul 21, 2016 | 0.1630 | 0.1936 | 0.1630 | 0.1900 | 47,900 | +0.02(+13.98%) |
Jul 20, 2016 | 0.1780 | 0.1935 | 0.1667 | 0.1667 | 37,200 | -0.01(-6.51%) |
Jul 19, 2016 | 0.1800 | 0.1880 | 0.1783 | 0.1783 | 18,000 | +0.01(+6.13%) |
Jul 18, 2016 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 10,000 | +0.01(+7.01%) |
Jul 15, 2016 | 0.1570 | 0.1570 | 0.1570 | 0.1570 | 1,500 | +0.00(+2.95%) |
Jul 14, 2016 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 20,050 | +0.01(+8.93%) |
Jul 13, 2016 | 0.1374 | 0.1400 | 0.1374 | 0.1400 | 7,131 | +0.00(+0.72%) |
Jul 12, 2016 | 0.1590 | 0.1590 | 0.1390 | 0.1390 | 49,900 | -0.01(-5.44%) |
Jul 11, 2016 | 0.1500 | 0.1500 | 0.1380 | 0.1470 | 31,616 | +0.01(+10.61%) |
Jul 08, 2016 | 0.1397 | 0.1397 | 0.1329 | 0.1329 | 12,000 | +0.00(+3.83%) |
Jul 07, 2016 | 0.1262 | 0.1280 | 0.1262 | 0.1280 | 30,000 | +0.01(+8.47%) |
Jul 01, 2016 | 0.1180 | 0.1180 | 0.1180 | 0 | +0.01(+4.61%) | |
Jun 27, 2016 | 0.1128 | 0.1128 | 0.1128 | 0 | -0.00(-2.76%) | |
Jun 23, 2016 | 0.1160 | 0.1160 | 0.1160 | 0 | +0.00(+0.00%) | |
Jun 13, 2016 | 0.1160 | 0.1160 | 0.1160 | 0 | -0.02(-15.20%) | |
Jun 10, 2016 | 0.1368 | 0.1368 | 0.1368 | 0.1368 | 1,575 | -0.00(-1.58%) |
Jun 09, 2016 | 0.1404 | 0.1404 | 0.1390 | 0.1390 | 20,735 | +0.03(+27.52%) |
Jun 07, 2016 | 0.1090 | 0.1090 | 0.1090 | 0 | -0.01(-8.40%) | |
Jun 06, 2016 | 0.1390 | 0.1390 | 0.1145 | 0.1190 | 227,000 | -0.02(-12.82%) |
Jun 03, 2016 | 0.1415 | 0.1440 | 0.1365 | 0.1365 | 19,600 | +0.03(+24.09%) |