Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 0.1951 | 0.1951 | 0.1951 | 50 | +0.01(+6.90%) | |
Jun 29, 2017 | 0.2050 | 0.2100 | 0.1750 | 0.1825 | 153,750 | -0.02(-10.98%) |
Jun 28, 2017 | 0.1522 | 0.2050 | 0.1522 | 0.2050 | 116,180 | +0.06(+43.86%) |
Jun 27, 2017 | 0.1500 | 0.1500 | 0.1425 | 0.1425 | 5,455 | -0.00(-0.21%) |
Jun 26, 2017 | 0.1450 | 0.1450 | 0.1428 | 0.1428 | 46,000 | -0.00(-1.65%) |
Jun 23, 2017 | 0.1451 | 0.1452 | 0.1451 | 0.1452 | 3,000 | -0.01(-5.10%) |
Jun 22, 2017 | 0.1416 | 0.1530 | 0.1416 | 0.1530 | 17,050 | +0.01(+6.25%) |
Jun 21, 2017 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | 65,000 | +0.01(+7.70%) |
Jun 20, 2017 | 0.1375 | 0.1375 | 0.1337 | 0.1337 | 10,000 | -0.01(-8.92%) |
Jun 19, 2017 | 0.1490 | 0.1490 | 0.1468 | 0.1468 | 6,050 | +0.01(+9.39%) |
Jun 16, 2017 | 0.1346 | 0.1420 | 0.1342 | 0.1342 | 46,500 | -0.02(-11.71%) |
Jun 15, 2017 | 0.1489 | 0.1520 | 0.1488 | 0.1520 | 109,609 | +0.00(+2.08%) |
Jun 14, 2017 | 0.1570 | 0.1570 | 0.1489 | 0.1489 | 33,565 | +0.01(+4.20%) |
Jun 09, 2017 | 0.1429 | 0.1429 | 0.1429 | 0 | +0.00(+0.21%) | |
Jun 08, 2017 | 0.1426 | 0.1426 | 0.1426 | 0.1426 | 9,500 | +0.00(+2.89%) |
Jun 07, 2017 | 0.1350 | 0.1535 | 0.1350 | 0.1386 | 104,660 | -0.00(-0.50%) |
Jun 06, 2017 | 0.1580 | 0.1580 | 0.1319 | 0.1393 | 39,876 | -0.01(-7.26%) |
Jun 05, 2017 | 0.1502 | 0.1502 | 0.1502 | 0.1502 | 12,000 | -0.01(-6.71%) |
Jun 02, 2017 | 0.1585 | 0.1610 | 0.1501 | 0.1610 | 43,100 | -0.01(-6.45%) |
Jun 01, 2017 | 0.1580 | 0.1721 | 0.1540 | 0.1721 | 202,700 | +0.01(+8.58%) |
May 31, 2017 | 0.1539 | 0.1610 | 0.1539 | 0.1585 | 10,744 | +0.00(+0.32%) |
May 30, 2017 | 0.1600 | 0.1616 | 0.1484 | 0.1580 | 24,500 | +0.01(+5.40%) |
May 25, 2017 | 0.1499 | 0.1499 | 0.1499 | 0 | -0.01(-4.16%) | |
May 24, 2017 | 0.1600 | 0.1650 | 0.1564 | 0.1564 | 138,385 | -0.01(-5.84%) |
May 23, 2017 | 0.1616 | 0.1690 | 0.1573 | 0.1661 | 162,800 | -0.00(-0.54%) |
May 22, 2017 | 0.1550 | 0.1740 | 0.1550 | 0.1670 | 143,326 | +0.02(+11.56%) |
May 19, 2017 | 0.1479 | 0.1497 | 0.1460 | 0.1497 | 17,257 | -0.01(-4.65%) |
May 18, 2017 | 0.1494 | 0.1640 | 0.1494 | 0.1570 | 7,018 | -0.01(-3.62%) |
May 17, 2017 | 0.1550 | 0.1629 | 0.1550 | 0.1629 | 16,550 | -0.00(-0.61%) |
May 16, 2017 | 0.1636 | 0.1639 | 0.1636 | 0.1639 | 3,250 | -0.00(-1.80%) |
May 15, 2017 | 0.1628 | 0.1672 | 0.1593 | 0.1669 | 31,510 | +0.01(+7.54%) |
May 12, 2017 | 0.1479 | 0.1552 | 0.1400 | 0.1552 | 39,750 | -0.00(-2.39%) |
May 11, 2017 | 0.1620 | 0.1660 | 0.1440 | 0.1590 | 96,223 | +0.00(+0.00%) |
May 10, 2017 | 0.1450 | 0.1590 | 0.1449 | 0.1590 | 65,414 | +0.00(+2.91%) |
May 09, 2017 | 0.1600 | 0.1600 | 0.1450 | 0.1545 | 178,700 | +0.00(+1.64%) |
May 08, 2017 | 0.1696 | 0.1700 | 0.1520 | 0.1520 | 17,335 | -0.02(-9.36%) |
May 05, 2017 | 0.1772 | 0.1792 | 0.1677 | 0.1677 | 27,482 | -0.02(-8.86%) |
May 04, 2017 | 0.1841 | 0.1912 | 0.1728 | 0.1840 | 285,443 | -0.00(-0.70%) |
May 03, 2017 | 0.1815 | 0.1880 | 0.1718 | 0.1853 | 474,820 | +0.01(+2.94%) |
May 02, 2017 | 0.1807 | 0.1807 | 0.1800 | 0.1800 | 21,833 | -0.00(-0.55%) |
May 01, 2017 | 0.1810 | 0.1810 | 0.1810 | 0.1810 | 3,500 | +0.00(+1.91%) |
Apr 28, 2017 | 0.1780 | 0.1811 | 0.1703 | 0.1776 | 31,650 | -0.00(-0.17%) |
Apr 27, 2017 | 0.1910 | 0.1910 | 0.1746 | 0.1779 | 106,655 | -0.00(-0.11%) |
Apr 26, 2017 | 0.1822 | 0.1822 | 0.1781 | 0.1781 | 44,999 | -0.00(-2.25%) |
Apr 25, 2017 | 0.1930 | 0.2000 | 0.1780 | 0.1822 | 100,167 | -0.00(-2.46%) |
Apr 24, 2017 | 0.1980 | 0.2206 | 0.1800 | 0.1868 | 164,310 | -0.01(-3.51%) |
Apr 21, 2017 | 0.1899 | 0.1975 | 0.1850 | 0.1936 | 89,264 | -0.01(-5.70%) |
Apr 20, 2017 | 0.2013 | 0.2060 | 0.1826 | 0.2053 | 84,226 | +0.01(+7.49%) |
Apr 19, 2017 | 0.1800 | 0.1920 | 0.1800 | 0.1910 | 46,900 | +0.01(+6.11%) |
Apr 18, 2017 | 0.1750 | 0.1995 | 0.1711 | 0.1800 | 312,132 | +0.00(+0.50%) |
Apr 17, 2017 | 0.1743 | 0.2001 | 0.1743 | 0.1791 | 32,927 | -0.01(-6.03%) |
Apr 13, 2017 | 0.2100 | 0.2100 | 0.1906 | 0.1906 | 23,900 | -0.02(-7.61%) |
Apr 12, 2017 | 0.2010 | 0.2063 | 0.1900 | 0.2063 | 97,186 | +0.00(+0.29%) |
Apr 11, 2017 | 0.2264 | 0.2350 | 0.1995 | 0.2057 | 133,028 | -0.02(-7.76%) |
Apr 10, 2017 | 0.2100 | 0.2230 | 0.1980 | 0.2230 | 63,702 | +0.01(+6.14%) |
Apr 07, 2017 | 0.1976 | 0.2101 | 0.1892 | 0.2101 | 79,149 | +0.01(+3.75%) |
Apr 06, 2017 | 0.1768 | 0.2025 | 0.1750 | 0.2025 | 84,593 | +0.01(+7.71%) |
Apr 05, 2017 | 0.1877 | 0.1960 | 0.1800 | 0.1880 | 292,700 | +0.00(+2.23%) |
Apr 04, 2017 | 0.1947 | 0.2000 | 0.1800 | 0.1839 | 384,460 | -0.01(-6.27%) |
Apr 03, 2017 | 0.2150 | 0.2150 | 0.1916 | 0.1962 | 85,713 | -0.01(-4.25%) |
Mar 31, 2017 | 0.2100 | 0.2100 | 0.1970 | 0.2049 | 25,510 | -0.00(-1.01%) |
Mar 30, 2017 | 0.2012 | 0.2129 | 0.2000 | 0.2070 | 341,480 | +0.01(+6.05%) |
Mar 29, 2017 | 0.2048 | 0.2110 | 0.1900 | 0.1952 | 225,370 | -0.00(-2.40%) |
Mar 28, 2017 | 0.2180 | 0.2200 | 0.2000 | 0.2000 | 92,347 | -0.02(-8.26%) |
Mar 27, 2017 | 0.2120 | 0.3482 | 0.1955 | 0.2180 | 40,056 | +0.01(+4.01%) |
Mar 24, 2017 | 0.1994 | 0.2500 | 0.1955 | 0.2096 | 11,320 | -0.00(-0.19%) |
Mar 23, 2017 | 0.2131 | 0.2200 | 0.2000 | 0.2100 | 91,890 | -0.01(-4.11%) |
Mar 22, 2017 | 0.2200 | 0.2200 | 0.2000 | 0.2190 | 16,500 | +0.01(+3.20%) |
Mar 21, 2017 | 0.2428 | 0.2500 | 0.2000 | 0.2122 | 67,582 | +0.00(+0.05%) |
Mar 20, 2017 | 0.2250 | 0.2250 | 0.2000 | 0.2121 | 31,956 | -0.01(-3.59%) |
Mar 17, 2017 | 0.2200 | 0.2460 | 0.2157 | 0.2200 | 32,481 | +0.02(+10.00%) |
Mar 16, 2017 | 0.2130 | 0.4230 | 0.2000 | 0.2000 | 20,677 | -0.02(-9.01%) |
Mar 15, 2017 | 0.2200 | 0.2200 | 0.2098 | 0.2198 | 16,350 | +0.01(+4.87%) |
Mar 14, 2017 | 0.2090 | 0.2575 | 0.2000 | 0.2096 | 60,007 | +0.01(+4.80%) |
Mar 13, 2017 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 16,333 | -0.02(-7.92%) |
Mar 10, 2017 | 0.2210 | 0.3482 | 0.2026 | 0.2172 | 19,327 | +0.00(+0.37%) |
Mar 09, 2017 | 0.2330 | 0.2950 | 0.2164 | 0.2164 | 110,392 | -0.02(-7.91%) |
Mar 08, 2017 | 0.2210 | 0.2350 | 0.2000 | 0.2350 | 145,097 | +0.01(+2.62%) |
Mar 07, 2017 | 0.2329 | 0.2400 | 0.2220 | 0.2290 | 79,611 | -0.02(-7.59%) |
Mar 06, 2017 | 0.2390 | 0.2700 | 0.2390 | 0.2478 | 38,800 | +0.01(+3.25%) |
Mar 03, 2017 | 0.2490 | 0.3750 | 0.2300 | 0.2400 | 176,402 | -0.01(-4.76%) |
Mar 02, 2017 | 0.2420 | 0.2595 | 0.2400 | 0.2520 | 48,637 | +0.01(+5.79%) |
Mar 01, 2017 | 0.2046 | 0.2382 | 0.2046 | 0.2382 | 79,878 | +0.02(+8.27%) |
Feb 28, 2017 | 0.2328 | 0.4000 | 0.2100 | 0.2200 | 176,074 | -0.01(-5.78%) |
Feb 27, 2017 | 0.2440 | 0.2501 | 0.1800 | 0.2335 | 334,714 | -0.00(-1.06%) |
Feb 24, 2017 | 0.2538 | 0.2616 | 0.2360 | 0.2360 | 62,316 | -0.02(-6.72%) |
Feb 23, 2017 | 0.2385 | 0.2691 | 0.2347 | 0.2530 | 191,526 | +0.02(+6.75%) |
Feb 22, 2017 | 0.2840 | 0.2996 | 0.2370 | 0.2370 | 268,083 | -0.03(-12.68%) |
Feb 21, 2017 | 0.2380 | 0.3629 | 0.2070 | 0.2714 | 713,389 | +0.13(+96.67%) |
Feb 17, 2017 | 0.1380 | 0.1380 | 0.1380 | 0 | +0.00(+1.77%) | |
Feb 14, 2017 | 0.1356 | 0.1356 | 0.1356 | 0 | -0.01(-5.17%) | |
Feb 13, 2017 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 100 | +0.00(+1.42%) |
Feb 08, 2017 | 0.1410 | 0.1410 | 0.1410 | 0 | -0.01(-6.62%) | |
Feb 06, 2017 | 0.1510 | 0.1510 | 0.1510 | 0 | -0.00(-0.98%) | |
Feb 03, 2017 | 0.1650 | 0.1681 | 0.1525 | 0.1525 | 43,500 | -0.01(-6.10%) |
Feb 02, 2017 | 0.1624 | 0.1624 | 0.1624 | 0.1624 | 1,500 | +0.00(+0.12%) |
Feb 01, 2017 | 0.1622 | 0.1622 | 0.1622 | 0.1622 | 5,556 | +0.01(+9.67%) |
Jan 31, 2017 | 0.1630 | 0.1631 | 0.1479 | 0.1479 | 8,524 | -0.01(-4.64%) |
Jan 27, 2017 | 0.1551 | 0.1551 | 0.1551 | 0 | -0.00(-2.58%) | |
Jan 26, 2017 | 0.1691 | 0.1691 | 0.1590 | 0.1592 | 21,833 | -0.02(-13.48%) |
Jan 24, 2017 | 0.1840 | 0.1840 | 0.1840 | 0 | +0.00(+0.55%) | |
Jan 23, 2017 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | 500 | +0.02(+12.27%) |
Jan 20, 2017 | 0.1795 | 0.1795 | 0.1630 | 0.1630 | 36,500 | -0.00(-2.74%) |
Jan 19, 2017 | 0.1676 | 0.1676 | 0.1676 | 0.1676 | 1,000 | +0.02(+10.99%) |
Jan 18, 2017 | 0.1922 | 0.1922 | 0.1510 | 0.1510 | 10,333 | -0.03(-14.83%) |
Jan 17, 2017 | 0.1810 | 0.1810 | 0.1773 | 0.1773 | 5,555 | -0.00(-0.51%) |
Jan 13, 2017 | 0.1782 | 0.1782 | 0.1782 | 0 | -0.01(-5.11%) | |
Jan 12, 2017 | 0.1864 | 0.1923 | 0.1864 | 0.1878 | 2,456 | +0.00(+0.97%) |
Jan 11, 2017 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | 2,000 | +0.04(+25.93%) |
Jan 06, 2017 | 0.1477 | 0.1477 | 0.1477 | 0 | -0.05(-25.93%) | |
Jan 04, 2017 | 0.1994 | 0.1994 | 0.1994 | 0 | +0.02(+10.78%) | |
Dec 29, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-5.26%) | |
Dec 28, 2016 | 0.1749 | 0.1900 | 0.1749 | 0.1900 | 5,500 | +0.00(+1.88%) |
Dec 23, 2016 | 0.1865 | 0.1865 | 0.1865 | 0 | +0.01(+7.87%) | |
Dec 22, 2016 | 0.1798 | 0.1903 | 0.1729 | 0.1729 | 25,556 | -0.01(-2.81%) |
Dec 16, 2016 | 0.1779 | 0.1779 | 0.1779 | 0 | -0.00(-0.06%) | |
Dec 15, 2016 | 0.1880 | 0.1880 | 0.1780 | 0.1780 | 13,400 | -0.02(-9.32%) |
Dec 13, 2016 | 0.1963 | 0.1963 | 0.1963 | 0 | -0.00(-1.75%) | |
Dec 12, 2016 | 0.2153 | 0.2190 | 0.1998 | 0.1998 | 57,450 | -0.01(-4.27%) |
Dec 09, 2016 | 0.2106 | 0.2106 | 0.2087 | 0.2087 | 1,700 | -0.00(-1.09%) |
Dec 08, 2016 | 0.2250 | 0.2288 | 0.2022 | 0.2110 | 13,000 | +0.04(+23.39%) |
Dec 07, 2016 | 0.1710 | 0.1710 | 0.1710 | 0.1710 | 4,600 | -0.02(-11.40%) |
Dec 06, 2016 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | 250 | -0.00(-0.52%) |
Dec 02, 2016 | 0.1940 | 0.1940 | 0.1940 | 0 | -0.00(-1.52%) | |
Nov 30, 2016 | 0.1970 | 0.1970 | 0.1970 | 0 | -0.00(-0.51%) | |
Nov 29, 2016 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | 4,000 | +0.03(+15.38%) |
Nov 25, 2016 | 0.1716 | 0.1716 | 0.1716 | 0 | -0.02(-11.86%) | |
Nov 23, 2016 | 0.1947 | 0.1947 | 0.1947 | 0 | -0.00(-0.31%) | |
Nov 22, 2016 | 0.1953 | 0.1953 | 0.1953 | 0.1953 | 500 | -0.02(-7.22%) |
Nov 21, 2016 | 0.2069 | 0.2105 | 0.2069 | 0.2105 | 5,000 | +0.01(+7.67%) |
Nov 15, 2016 | 0.1955 | 0.1955 | 0.1955 | 0 | -0.01(-2.78%) | |
Nov 14, 2016 | 0.1849 | 0.2046 | 0.1849 | 0.2011 | 1,458 | +0.00(+1.51%) |
Nov 11, 2016 | 0.2332 | 0.2332 | 0.1981 | 0.1981 | 22,065 | -0.01(-6.20%) |
Nov 10, 2016 | 0.2400 | 0.2400 | 0.2112 | 0.2112 | 9,758 | -0.01(-4.09%) |
Nov 09, 2016 | 0.2117 | 0.2202 | 0.2117 | 0.2202 | 14,000 | -0.02(-10.12%) |
Nov 08, 2016 | 0.2575 | 0.2575 | 0.2410 | 0.2450 | 3,642 | -0.01(-4.41%) |
Nov 07, 2016 | 0.2785 | 0.2830 | 0.2563 | 0.2563 | 13,200 | -0.01(-2.55%) |
Nov 04, 2016 | 0.2327 | 0.2660 | 0.2327 | 0.2630 | 21,733 | +0.06(+32.03%) |
Nov 02, 2016 | 0.1992 | 0.1992 | 0.1992 | 0 | +0.00(+0.00%) | |
Nov 01, 2016 | 0.1992 | 0.1992 | 0.1992 | 0.1992 | 2,000 | -0.00(-0.40%) |
Oct 31, 2016 | 0.2069 | 0.2069 | 0.2000 | 0.2000 | 1,766 | +0.01(+4.17%) |
Oct 28, 2016 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | 3,666 | -0.03(-12.73%) |
Oct 26, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.69%) | |
Oct 25, 2016 | 0.2193 | 0.2193 | 0.2128 | 0.2185 | 6,500 | -0.00(-1.89%) |
Oct 24, 2016 | 0.2100 | 0.2227 | 0.2100 | 0.2227 | 1,500 | -0.01(-2.32%) |
Oct 20, 2016 | 0.2280 | 0.2280 | 0.2280 | 0 | -0.01(-5.00%) | |
Oct 19, 2016 | 0.2719 | 0.2719 | 0.2400 | 0.2400 | 4,216 | -0.05(-16.38%) |
Oct 18, 2016 | 0.2924 | 0.2924 | 0.2870 | 0.2870 | 24,017 | +0.03(+9.75%) |
Oct 14, 2016 | 0.2615 | 0.2615 | 0.2615 | 0 | +0.00(+0.58%) | |
Oct 13, 2016 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,700 | -0.02(-7.34%) |
Oct 12, 2016 | 0.2914 | 0.2914 | 0.2387 | 0.2806 | 140,800 | -0.01(-3.74%) |
Oct 11, 2016 | 0.2324 | 0.2915 | 0.2324 | 0.2915 | 46,000 | +0.09(+47.97%) |
Oct 07, 2016 | 0.1970 | 0.1970 | 0.1970 | 0 | +0.04(+29.43%) | |
Oct 06, 2016 | 0.1350 | 0.1634 | 0.1350 | 0.1522 | 22,581 | +0.03(+20.70%) |
Oct 05, 2016 | 0.1202 | 0.1360 | 0.1202 | 0.1261 | 37,050 | -0.00(-0.71%) |
Oct 04, 2016 | 0.1120 | 0.1270 | 0.1119 | 0.1270 | 59,333 | +0.04(+53.94%) |
Oct 03, 2016 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 3,333 | -0.02(-17.50%) |
Sep 28, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 8,000 | +0.00(+2.04%) |
Sep 21, 2016 | 0.0980 | 0.0980 | 0.0980 | 0 | +0.01(+5.72%) | |
Aug 31, 2016 | 0.0927 | 0.0927 | 0.0927 | 0 | -0.00(-1.38%) | |
Aug 16, 2016 | 0.0940 | 0.0940 | 0.0940 | 0 | -0.02(-18.90%) | |
Aug 05, 2016 | 0.1159 | 0.1159 | 0.1159 | 0 | +0.04(+56.62%) | |
Jul 26, 2016 | 0.0740 | 0.0740 | 0.0740 | 0 | -0.02(-23.24%) | |
Jul 11, 2016 | 0.0964 | 0.0964 | 0.0964 | 0 | -0.00(-0.41%) |