Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Aug 28, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.02(+7.14%) | |
Aug 25, 2017 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,000 | +0.00(+0.00%) |
Aug 24, 2017 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 226,000 | +0.00(+0.00%) |
Aug 18, 2017 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
Aug 17, 2017 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 109,000 | +0.00(+0.00%) |
Aug 16, 2017 | 0.3050 | 0.3050 | 0.2800 | 0.2800 | 192,500 | -0.02(-8.20%) |
Aug 15, 2017 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 7,000 | -0.03(-7.58%) |
Aug 14, 2017 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 194,000 | +0.02(+6.45%) |
Aug 10, 2017 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.02(-4.62%) | |
Aug 09, 2017 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 12,500 | +0.02(+6.56%) |
Aug 08, 2017 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 2,500 | -0.03(-7.58%) |
Aug 04, 2017 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 121,000 | +0.00(+0.00%) |
Aug 03, 2017 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 147,000 | +0.03(+10.00%) |
Jul 31, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Jul 28, 2017 | 0.3100 | 0.3150 | 0.3000 | 0.3000 | 155,000 | -0.01(-1.64%) |
Jul 26, 2017 | 0.3050 | 0.3050 | 0.3050 | 237 | -0.03(-7.58%) | |
Jul 25, 2017 | 0.2950 | 0.3300 | 0.2950 | 0.3300 | 71,500 | +0.00(+0.00%) |
Jul 24, 2017 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 18,000 | +0.00(+0.00%) |
Jul 20, 2017 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.02(+6.45%) | |
Jul 19, 2017 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 4,000 | -0.02(-6.06%) |
Jul 17, 2017 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.01(-4.35%) | |
Jul 13, 2017 | 0.3450 | 0.3450 | 0.3450 | 0 | +0.00(+0.00%) | |
Jul 12, 2017 | 0.3000 | 0.3450 | 0.3000 | 0.3450 | 50,500 | +0.02(+7.81%) |
Jul 11, 2017 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 83,000 | +0.01(+3.23%) |
Jul 05, 2017 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.03(-8.82%) | |
Jul 04, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 8,500 | -0.00(-1.45%) |
Jul 03, 2017 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 170,400 | +0.03(+11.29%) |
Jun 29, 2017 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 5,000 | -0.05(-15.07%) |
Jun 28, 2017 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 49,000 | +0.05(+17.74%) |
Jun 23, 2017 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.03(-8.82%) | |
Jun 21, 2017 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.03(+7.94%) | |
Jun 20, 2017 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 4,500 | -0.04(-12.50%) |
Jun 15, 2017 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.03(-6.49%) | |
Jun 09, 2017 | 0.3850 | 0.3850 | 0.3850 | 0 | +0.05(+16.67%) | |
Jun 08, 2017 | 0.3300 | 0.3850 | 0.3300 | 0.3300 | 77,000 | -0.04(-10.81%) |
May 31, 2017 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.01(-2.63%) | |
May 30, 2017 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 76,000 | +0.01(+2.70%) |
May 25, 2017 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.01(+2.78%) | |
May 23, 2017 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.02(+7.46%) | |
May 19, 2017 | 0.3550 | 0.3550 | 0.3350 | 0.3350 | 2,000 | -0.03(-9.46%) |
May 18, 2017 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 27,000 | +0.01(+2.78%) |
May 17, 2017 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 15,000 | +0.01(+1.41%) |
May 16, 2017 | 0.4200 | 0.4200 | 0.3550 | 0.3550 | 10,000 | -0.07(-15.48%) |
May 15, 2017 | 0.3950 | 0.4200 | 0.3950 | 0.4200 | 135,000 | +0.02(+6.33%) |
May 12, 2017 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 83,333 | +0.01(+1.28%) |
May 11, 2017 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 53,000 | +0.02(+4.00%) |
May 10, 2017 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 17,500 | +0.02(+4.17%) |
May 09, 2017 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 19,950 | -0.02(-5.26%) |
May 04, 2017 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.05(+15.15%) | |
May 03, 2017 | 0.3750 | 0.3750 | 0.3300 | 0.3300 | 30,500 | -0.04(-10.81%) |
May 02, 2017 | 0.3450 | 0.3700 | 0.3450 | 0.3700 | 63,500 | +0.00(+0.00%) |
May 01, 2017 | 0.3450 | 0.3700 | 0.3450 | 0.3700 | 99,550 | +0.03(+7.25%) |
Apr 28, 2017 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 15,000 | +0.00(+0.00%) |
Apr 24, 2017 | 0.3450 | 0.3450 | 0.3450 | 380 | +0.00(+1.47%) | |
Apr 20, 2017 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.02(+4.62%) | |
Apr 19, 2017 | 0.3000 | 0.3500 | 0.3000 | 0.3250 | 144,500 | +0.03(+8.33%) |
Apr 13, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.03(-7.69%) | |
Apr 11, 2017 | 0.3250 | 0.3250 | 0.3250 | 0 | -0.01(-1.52%) | |
Apr 10, 2017 | 0.3200 | 0.3400 | 0.2900 | 0.3300 | 49,000 | +0.00(+0.00%) |
Apr 07, 2017 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 41,000 | +0.03(+10.00%) |
Apr 05, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.02(-4.76%) | |
Apr 04, 2017 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 7,050 | +0.02(+5.00%) |
Apr 03, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 | +0.00(+0.00%) |
Mar 31, 2017 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 2,500 | -0.03(-9.09%) |
Mar 30, 2017 | 0.2900 | 0.3300 | 0.2900 | 0.3300 | 55,000 | +0.04(+13.79%) |
Mar 28, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.02(-6.45%) | |
Mar 27, 2017 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 4,000 | +0.02(+5.08%) |
Mar 21, 2017 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.02(+9.26%) | |
Mar 17, 2017 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
Mar 10, 2017 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.02(-6.90%) | |
Mar 09, 2017 | 0.2650 | 0.2900 | 0.2600 | 0.2900 | 14,500 | -0.01(-3.33%) |
Mar 07, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.03(+13.21%) | |
Mar 06, 2017 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 12,000 | -0.07(-19.70%) |
Feb 23, 2017 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.04(+13.79%) | |
Feb 16, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.02(+7.41%) | |
Feb 15, 2017 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 12,000 | -0.08(-22.86%) |
Jan 25, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-2.78%) | |
Dec 08, 2016 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.06(+20.00%) | |
Dec 05, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.01(-3.23%) | |
Dec 02, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 10,000 | -0.02(-6.06%) |
Nov 30, 2016 | 0.3300 | 0.3300 | 0.3300 | 5 | -0.02(-5.71%) | |
Nov 29, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 35,000 | +0.02(+6.06%) |
Nov 28, 2016 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 40,000 | +0.00(+0.00%) |
Nov 25, 2016 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 7,500 | +0.00(+0.00%) |
Nov 24, 2016 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 7,500 | +0.00(+0.00%) |
Nov 23, 2016 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 85,000 | -0.01(-1.49%) |
Nov 21, 2016 | 0.3350 | 0.3350 | 0.3350 | 0 | +0.02(+4.69%) | |
Nov 18, 2016 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 66,000 | +0.00(+0.00%) |
Nov 17, 2016 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 80,000 | +0.01(+3.23%) |
Nov 16, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 6,000 | +0.00(+0.00%) |
Nov 15, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 100,000 | +0.00(+0.00%) |
Nov 10, 2016 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.02(-6.06%) | |
Nov 08, 2016 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.01(-1.49%) | |
Nov 07, 2016 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 180,000 | +0.01(+1.52%) |
Nov 03, 2016 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.00(+0.00%) | |
Nov 02, 2016 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 4,500 | +0.00(+0.00%) |
Nov 01, 2016 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 4,000 | -0.01(-2.94%) |
Oct 31, 2016 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,500 | -0.01(-2.86%) |
Oct 26, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+2.94%) | |
Oct 25, 2016 | 0.3600 | 0.3600 | 0.3350 | 0.3400 | 177,500 | -0.04(-10.53%) |
Oct 24, 2016 | 0.4500 | 0.4500 | 0.3750 | 0.3800 | 191,500 | -0.09(-19.15%) |
Oct 19, 2016 | 0.4700 | 0.4700 | 0.4700 | 0 | -0.02(-3.09%) | |
Oct 14, 2016 | 0.4850 | 0.4850 | 0.4850 | 0 | +0.00(+0.00%) | |
Oct 13, 2016 | 0.4400 | 0.4850 | 0.4400 | 0.4850 | 51,900 | -0.01(-1.02%) |
Oct 11, 2016 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.01(+2.08%) | |
Oct 07, 2016 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.01(+2.13%) | |
Oct 05, 2016 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.02(+5.62%) | |
Oct 03, 2016 | 0.4450 | 0.4450 | 0.4450 | 0 | +0.01(+1.14%) | |
Sep 30, 2016 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 30,000 | +0.00(+0.00%) |
Sep 29, 2016 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 89,500 | +0.01(+2.33%) |
Sep 28, 2016 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 80,300 | +0.00(+0.00%) |
Sep 27, 2016 | 0.4300 | 0.4300 | 0.4250 | 0.4300 | 52,000 | +0.00(+0.00%) |
Sep 23, 2016 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.00(+0.00%) | |
Sep 21, 2016 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.02(-4.44%) | |
Sep 20, 2016 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 10,000 | +0.03(+7.14%) |
Sep 19, 2016 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 45,000 | +0.03(+7.69%) |
Sep 16, 2016 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 12,000 | -0.05(-11.36%) |
Sep 15, 2016 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 60,000 | -0.01(-2.22%) |
Sep 14, 2016 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 2,000 | +0.03(+7.14%) |
Sep 12, 2016 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.02(+5.00%) | |
Sep 09, 2016 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,000 | -0.01(-2.44%) |
Sep 08, 2016 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 34,500 | -0.03(-6.82%) |
Sep 07, 2016 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 23,000 | +0.04(+10.00%) |
Sep 02, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.05(-11.11%) |