Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 25,900 | +0.01(+4.55%) |
Jul 28, 2017 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 60,440 | +0.00(+0.00%) |
Jul 27, 2017 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 38,000 | +0.00(+0.00%) |
Jul 26, 2017 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 142,000 | -0.01(-4.35%) |
Jul 25, 2017 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 40,500 | -0.00(-4.17%) |
Jul 24, 2017 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 60,500 | +0.00(+0.00%) |
Jul 21, 2017 | 0.1150 | 0.1300 | 0.1150 | 0.1200 | 417,500 | +0.00(+4.35%) |
Jul 20, 2017 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 230,500 | +0.00(+0.00%) |
Jul 19, 2017 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 99,500 | +0.00(+0.00%) |
Jul 18, 2017 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 183,200 | -0.00(-4.17%) |
Jul 17, 2017 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 353,230 | +0.00(+0.00%) |
Jul 14, 2017 | 0.1200 | 0.1250 | 0.1150 | 0.1200 | 226,415 | -0.01(-4.00%) |
Jul 13, 2017 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 771,200 | +0.00(+0.00%) |
Jul 12, 2017 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 813,500 | -0.02(-10.71%) |
Jul 11, 2017 | 0.1200 | 0.1450 | 0.1200 | 0.1400 | 2,523,555 | +0.03(+21.74%) |
Jul 10, 2017 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 166,000 | +0.01(+9.52%) |
Jul 07, 2017 | 0.1100 | 0.1100 | 0.0950 | 0.1050 | 1,050,370 | -0.01(-4.55%) |
Jul 06, 2017 | 0.1100 | 0.1150 | 0.1050 | 0.1100 | 309,000 | +0.00(+0.00%) |
Jul 05, 2017 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 597,400 | -0.01(-4.35%) |
Jul 04, 2017 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 55,750 | -0.00(-4.17%) |
Jul 03, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 58,299 | +0.00(+0.00%) |
Jun 29, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 687,237 | +0.00(+0.00%) |
Jun 28, 2017 | 0.1250 | 0.1350 | 0.1200 | 0.1200 | 1,068,700 | -0.01(-4.00%) |
Jun 27, 2017 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 142,500 | -0.01(-3.85%) |
Jun 26, 2017 | 0.1250 | 0.1300 | 0.1200 | 0.1300 | 163,000 | +0.00(+0.00%) |
Jun 23, 2017 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 503,600 | +0.01(+4.00%) |
Jun 22, 2017 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 122,500 | -0.01(-7.41%) |
Jun 21, 2017 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 285,400 | +0.01(+3.85%) |
Jun 20, 2017 | 0.1250 | 0.1350 | 0.1250 | 0.1300 | 372,935 | +0.01(+4.00%) |
Jun 19, 2017 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 284,500 | +0.00(+0.00%) |
Jun 16, 2017 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 307,900 | +0.00(+0.00%) |
Jun 15, 2017 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 179,720 | -0.01(-3.85%) |
Jun 14, 2017 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 692,000 | -0.01(-3.70%) |
Jun 13, 2017 | 0.1350 | 0.1400 | 0.1350 | 0.1350 | 346,555 | +0.00(+0.00%) |
Jun 12, 2017 | 0.1400 | 0.1450 | 0.1200 | 0.1350 | 1,565,500 | -0.01(-3.57%) |
Jun 09, 2017 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 248,000 | +0.00(+0.00%) |
Jun 08, 2017 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 751,500 | -0.01(-6.67%) |
Jun 07, 2017 | 0.1500 | 0.1550 | 0.1450 | 0.1500 | 516,550 | -0.01(-6.25%) |
Jun 06, 2017 | 0.1550 | 0.1650 | 0.1500 | 0.1600 | 1,366,167 | +0.02(+10.34%) |
Jun 05, 2017 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 53,534 | +0.00(+3.57%) |
Jun 02, 2017 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 287,750 | +0.00(+0.00%) |
Jun 01, 2017 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 283,200 | -0.00(-3.45%) |
May 31, 2017 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 787,400 | -0.01(-3.33%) |
May 30, 2017 | 0.1550 | 0.1550 | 0.1450 | 0.1500 | 307,862 | +0.00(+0.00%) |
May 29, 2017 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 498,240 | -0.01(-6.25%) |
May 26, 2017 | 0.1600 | 0.1650 | 0.1550 | 0.1600 | 737,550 | -0.01(-3.03%) |
May 25, 2017 | 0.1650 | 0.1650 | 0.1550 | 0.1650 | 753,900 | +0.01(+3.13%) |
May 24, 2017 | 0.1750 | 0.1750 | 0.1600 | 0.1600 | 2,109,152 | -0.01(-8.57%) |
May 23, 2017 | 0.1850 | 0.1850 | 0.1700 | 0.1750 | 1,214,303 | -0.02(-7.89%) |
May 19, 2017 | 0.1850 | 0.1900 | 0.1700 | 0.1900 | 4,037,333 | +0.01(+2.70%) |
May 18, 2017 | 0.1500 | 0.1850 | 0.1500 | 0.1850 | 4,536,392 | +0.04(+23.33%) |
May 17, 2017 | 0.1650 | 0.1650 | 0.1450 | 0.1500 | 1,169,000 | -0.01(-6.25%) |
May 16, 2017 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 757,200 | -0.01(-3.03%) |
May 15, 2017 | 0.1550 | 0.1750 | 0.1550 | 0.1650 | 2,020,911 | +0.01(+6.45%) |
May 12, 2017 | 0.1600 | 0.1650 | 0.1500 | 0.1550 | 1,770,550 | -0.01(-6.06%) |
May 11, 2017 | 0.1550 | 0.1800 | 0.1550 | 0.1650 | 7,825,842 | +0.02(+10.00%) |
May 10, 2017 | 0.1250 | 0.1650 | 0.1250 | 0.1500 | 4,680,026 | +0.02(+15.38%) |
May 09, 2017 | 0.1250 | 0.1300 | 0.1200 | 0.1300 | 728,433 | +0.01(+4.00%) |
May 08, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 63,000 | -0.01(-3.85%) |
May 05, 2017 | 0.1250 | 0.1300 | 0.1200 | 0.1300 | 490,200 | +0.01(+8.33%) |
May 04, 2017 | 0.1250 | 0.1350 | 0.1200 | 0.1200 | 1,204,207 | -0.01(-4.00%) |
May 03, 2017 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 585,150 | +0.01(+4.17%) |
May 02, 2017 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 304,000 | +0.00(+0.00%) |
May 01, 2017 | 0.1300 | 0.1300 | 0.1150 | 0.1200 | 1,048,400 | -0.01(-4.00%) |
Apr 28, 2017 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 388,900 | +0.01(+4.17%) |
Apr 27, 2017 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 849,297 | +0.00(+4.35%) |
Apr 26, 2017 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 1,043,800 | -0.00(-4.17%) |
Apr 25, 2017 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 1,430,208 | +0.00(+0.00%) |
Apr 24, 2017 | 0.1400 | 0.1450 | 0.1100 | 0.1200 | 3,751,062 | -0.02(-17.24%) |
Apr 21, 2017 | 0.1400 | 0.1450 | 0.1350 | 0.1450 | 314,000 | +0.01(+7.41%) |
Apr 20, 2017 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 695,750 | +0.00(+0.00%) |
Apr 19, 2017 | 0.1500 | 0.1550 | 0.1350 | 0.1350 | 2,535,644 | -0.02(-12.90%) |
Apr 18, 2017 | 0.1350 | 0.1600 | 0.1350 | 0.1550 | 3,667,908 | +0.01(+10.71%) |
Apr 17, 2017 | 0.1300 | 0.1400 | 0.1250 | 0.1400 | 595,085 | +0.01(+7.69%) |
Apr 13, 2017 | 0.1250 | 0.1300 | 0.1200 | 0.1300 | 386,200 | +0.01(+4.00%) |
Apr 12, 2017 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 544,723 | +0.00(+0.00%) |
Apr 11, 2017 | 0.1200 | 0.1250 | 0.1150 | 0.1250 | 632,616 | +0.01(+4.17%) |
Apr 10, 2017 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 790,411 | -0.01(-4.00%) |
Apr 07, 2017 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 819,489 | -0.01(-3.85%) |
Apr 06, 2017 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 1,153,200 | +0.00(+0.00%) |
Apr 05, 2017 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 461,851 | -0.01(-3.70%) |
Apr 04, 2017 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 1,107,600 | -0.01(-10.00%) |
Apr 03, 2017 | 0.1550 | 0.1600 | 0.1450 | 0.1500 | 1,589,777 | -0.01(-3.23%) |
Mar 31, 2017 | 0.1450 | 0.1600 | 0.1400 | 0.1550 | 1,087,900 | +0.01(+6.90%) |
Mar 30, 2017 | 0.1450 | 0.1500 | 0.1350 | 0.1450 | 1,531,417 | +0.00(+0.00%) |
Mar 29, 2017 | 0.1600 | 0.1600 | 0.1400 | 0.1450 | 1,472,916 | -0.01(-6.45%) |
Mar 28, 2017 | 0.1550 | 0.1700 | 0.1500 | 0.1550 | 1,826,692 | -0.01(-6.06%) |
Mar 27, 2017 | 0.1300 | 0.1800 | 0.1250 | 0.1650 | 6,265,454 | +0.03(+22.22%) |
Mar 24, 2017 | 0.1450 | 0.1550 | 0.1300 | 0.1350 | 2,223,442 | -0.01(-6.90%) |
Mar 23, 2017 | 0.1100 | 0.1500 | 0.1100 | 0.1450 | 2,198,995 | +0.03(+31.82%) |
Mar 22, 2017 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 629,000 | -0.01(-8.33%) |
Mar 21, 2017 | 0.1100 | 0.1300 | 0.1000 | 0.1200 | 2,518,400 | +0.01(+9.09%) |
Mar 20, 2017 | 0.1200 | 0.1250 | 0.1100 | 0.1100 | 791,544 | -0.01(-12.00%) |
Mar 17, 2017 | 0.1250 | 0.1350 | 0.1250 | 0.1250 | 406,153 | +0.00(+0.00%) |
Mar 16, 2017 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 263,500 | +0.00(+0.00%) |
Mar 15, 2017 | 0.1350 | 0.1400 | 0.1150 | 0.1250 | 1,243,700 | -0.01(-3.85%) |
Mar 14, 2017 | 0.1450 | 0.1700 | 0.1250 | 0.1300 | 2,219,332 | -0.01(-7.14%) |
Mar 13, 2017 | 0.1150 | 0.1500 | 0.1050 | 0.1400 | 1,577,260 | +0.03(+21.74%) |
Mar 10, 2017 | 0.1300 | 0.1300 | 0.1150 | 0.1150 | 1,015,745 | -0.01(-11.54%) |
Mar 09, 2017 | 0.1350 | 0.1400 | 0.1200 | 0.1300 | 1,648,287 | -0.01(-10.34%) |
Mar 08, 2017 | 0.1350 | 0.1450 | 0.1350 | 0.1450 | 265,650 | +0.01(+7.41%) |
Mar 07, 2017 | 0.1500 | 0.1500 | 0.1350 | 0.1350 | 607,216 | -0.01(-10.00%) |
Mar 06, 2017 | 0.1750 | 0.1750 | 0.1450 | 0.1500 | 1,259,502 | -0.03(-16.67%) |
Mar 03, 2017 | 0.1950 | 0.1950 | 0.1650 | 0.1800 | 914,024 | -0.02(-7.69%) |
Mar 02, 2017 | 0.1700 | 0.2100 | 0.1500 | 0.1950 | 1,881,887 | +0.04(+25.81%) |
Mar 01, 2017 | 0.1500 | 0.1650 | 0.1500 | 0.1550 | 351,850 | +0.00(+0.00%) |
Feb 28, 2017 | 0.1500 | 0.1550 | 0.1300 | 0.1550 | 1,531,788 | +0.00(+0.00%) |
Feb 27, 2017 | 0.1650 | 0.1650 | 0.1500 | 0.1550 | 1,532,500 | -0.02(-8.82%) |
Feb 24, 2017 | 0.1800 | 0.1800 | 0.1650 | 0.1700 | 649,150 | -0.01(-8.11%) |
Feb 23, 2017 | 0.1950 | 0.1950 | 0.1800 | 0.1850 | 324,759 | -0.01(-5.13%) |
Feb 22, 2017 | 0.1800 | 0.2000 | 0.1700 | 0.1950 | 630,708 | +0.02(+8.33%) |
Feb 21, 2017 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 187,166 | +0.01(+2.86%) |
Feb 17, 2017 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.01(-2.78%) | |
Feb 16, 2017 | 0.1900 | 0.1950 | 0.1800 | 0.1800 | 705,275 | -0.02(-7.69%) |
Feb 15, 2017 | 0.2150 | 0.2150 | 0.1750 | 0.1950 | 1,607,750 | -0.01(-4.88%) |
Feb 14, 2017 | 0.2200 | 0.2300 | 0.2050 | 0.2050 | 569,379 | -0.02(-8.89%) |
Feb 13, 2017 | 0.2350 | 0.2350 | 0.2300 | 0.2250 | 430,700 | -0.01(-6.25%) |
Feb 10, 2017 | 0.2150 | 0.2450 | 0.2100 | 0.2400 | 984,263 | +0.02(+9.09%) |
Feb 09, 2017 | 0.2250 | 0.2350 | 0.2150 | 0.2200 | 420,100 | -0.01(-4.35%) |
Feb 08, 2017 | 0.2100 | 0.2400 | 0.1950 | 0.2300 | 2,684,736 | +0.01(+4.55%) |
Feb 07, 2017 | 0.2450 | 0.2450 | 0.2100 | 0.2200 | 1,182,033 | -0.02(-8.33%) |
Feb 06, 2017 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | 933,500 | -0.02(-5.88%) |
Feb 03, 2017 | 0.2600 | 0.2650 | 0.2450 | 0.2550 | 933,044 | -0.02(-7.27%) |
Feb 02, 2017 | 0.2800 | 0.2950 | 0.2500 | 0.2750 | 1,023,206 | +0.00(+0.00%) |
Feb 01, 2017 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 280,600 | +0.00(+0.00%) |
Jan 31, 2017 | 0.2600 | 0.2950 | 0.2500 | 0.2750 | 1,272,900 | +0.01(+1.85%) |
Jan 30, 2017 | 0.3100 | 0.3100 | 0.2600 | 0.2700 | 1,708,412 | -0.04(-14.29%) |
Jan 27, 2017 | 0.3350 | 0.3400 | 0.3050 | 0.3150 | 2,039,309 | -0.02(-4.55%) |
Jan 26, 2017 | 0.3100 | 0.3750 | 0.2900 | 0.3300 | 3,595,393 | +0.02(+4.76%) |
Jan 25, 2017 | 0.2850 | 0.3200 | 0.2700 | 0.3150 | 2,479,550 | +0.03(+12.50%) |
Jan 24, 2017 | 0.2550 | 0.3000 | 0.2450 | 0.2800 | 2,191,640 | +0.03(+12.00%) |
Jan 23, 2017 | 0.2500 | 0.2600 | 0.2450 | 0.2500 | 675,889 | -0.02(-5.66%) |
Jan 20, 2017 | 0.2900 | 0.2950 | 0.2600 | 0.2650 | 1,654,651 | -0.02(-8.62%) |
Jan 19, 2017 | 0.2650 | 0.3350 | 0.2600 | 0.2900 | 6,810,300 | +0.01(+5.45%) |
Jan 18, 2017 | 0.1750 | 0.2900 | 0.1750 | 0.2750 | 8,335,016 | +0.10(+57.14%) |
Jan 17, 2017 | 0.1700 | 0.1850 | 0.1700 | 0.1750 | 326,700 | +0.00(+0.00%) |
Jan 16, 2017 | 0.1800 | 0.1950 | 0.1650 | 0.1750 | 401,400 | -0.01(-5.41%) |
Jan 13, 2017 | 0.1950 | 0.1950 | 0.1800 | 0.1850 | 189,350 | -0.01(-5.13%) |
Jan 12, 2017 | 0.1900 | 0.1950 | 0.1800 | 0.1950 | 1,020,100 | +0.00(+0.00%) |
Jan 11, 2017 | 0.1950 | 0.2050 | 0.1900 | 0.1950 | 374,500 | +0.00(+0.00%) |
Jan 10, 2017 | 0.2050 | 0.2300 | 0.1850 | 0.1950 | 1,586,000 | -0.03(-13.33%) |
Jan 09, 2017 | 0.1750 | 0.2300 | 0.1750 | 0.2250 | 2,139,110 | +0.05(+28.57%) |
Jan 06, 2017 | 0.1600 | 0.2200 | 0.1500 | 0.1750 | 5,482,310 | +0.00(+2.94%) |
Jan 05, 2017 | 0.1050 | 0.1850 | 0.1050 | 0.1700 | 4,173,900 | +0.07(+61.90%) |
Jan 04, 2017 | 0.1200 | 0.1450 | 0.1000 | 0.1050 | 1,769,700 | -0.02(-16.00%) |
Jan 03, 2017 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 45,000 | +0.02(+25.00%) |
Dec 30, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | -0.00(-4.76%) |
Dec 28, 2016 | 0.1200 | 0.1200 | 0.1050 | 0.1050 | 108,500 | -0.03(-19.23%) |
Dec 23, 2016 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.02(-13.33%) | |
Dec 21, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Dec 20, 2016 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | 84,500 | +0.05(+50.00%) |
Dec 19, 2016 | 0.1000 | 0.1000 | 0.0850 | 0.1000 | 75,333 | -0.00(-4.76%) |
Dec 16, 2016 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 53,000 | -0.03(-19.23%) |
Dec 15, 2016 | 0.1400 | 0.1400 | 0.1100 | 0.1300 | 72,500 | -0.01(-7.14%) |
Dec 14, 2016 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 19,000 | +0.00(+0.00%) |
Dec 13, 2016 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 21,500 | +0.02(+16.67%) |
Dec 12, 2016 | 0.1250 | 0.1400 | 0.1200 | 0.1200 | 28,000 | +0.01(+9.09%) |
Dec 09, 2016 | 0.1600 | 0.1600 | 0.1100 | 0.1100 | 115,500 | -0.09(-43.59%) |
Dec 08, 2016 | 0.1800 | 0.1950 | 0.1700 | 0.1950 | 74,500 | -0.04(-15.22%) |
Dec 07, 2016 | 0.1600 | 0.2300 | 0.1500 | 0.2300 | 185,000 | +0.03(+15.00%) |