Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 60,500 | -0.01(-7.69%) |
Aug 30, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 125,600 | +0.01(+8.33%) |
Aug 25, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Aug 24, 2017 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 27,000 | -0.02(-11.11%) |
Aug 23, 2017 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,000 | +0.01(+8.00%) |
Aug 22, 2017 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 3,500 | -0.01(-3.85%) |
Aug 21, 2017 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 53,000 | +0.00(+0.00%) |
Aug 17, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+13.04%) | |
Aug 16, 2017 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 2,000 | -0.01(-8.00%) |
Aug 15, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1,000 | +0.00(+0.00%) |
Aug 11, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
Aug 10, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 43,500 | +0.00(+0.00%) |
Aug 08, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
Aug 04, 2017 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 64,000 | -0.01(-3.85%) |
Aug 03, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Aug 02, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 12,000 | -0.01(-7.14%) |
Aug 01, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 15,012 | +0.00(+0.00%) |
Jul 31, 2017 | 0.1350 | 0.1450 | 0.1350 | 0.1400 | 80,000 | -0.00(-3.45%) |
Jul 28, 2017 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 24,000 | +0.00(+3.57%) |
Jul 27, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 61,550 | +0.00(+0.00%) |
Jul 26, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 20,000 | +0.00(+0.00%) |
Jul 25, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 19,500 | -0.00(-3.45%) |
Jul 24, 2017 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 15,100 | +0.00(+0.00%) |
Jul 21, 2017 | 0.1400 | 0.1450 | 0.1350 | 0.1450 | 65,000 | +0.00(+0.00%) |
Jul 20, 2017 | 0.1350 | 0.1450 | 0.1300 | 0.1450 | 80,000 | +0.00(+0.00%) |
Jul 17, 2017 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.00(+3.57%) | |
Jul 14, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 35,000 | +0.00(+0.00%) |
Jul 13, 2017 | 0.1300 | 0.1400 | 0.1200 | 0.1400 | 58,000 | +0.01(+3.70%) |
Jul 12, 2017 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 18,000 | -0.01(-3.57%) |
Jul 11, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 12,000 | +0.00(+0.00%) |
Jul 10, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 5,000 | -0.01(-6.67%) |
Jul 05, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+7.14%) | |
Jul 03, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Jun 27, 2017 | 0.1400 | 0.1400 | 0.1400 | 200 | +0.00(+0.00%) | |
Jun 23, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+7.69%) | |
Jun 22, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1300 | 3,083 | -0.01(-7.14%) |
Jun 20, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Jun 19, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 3,410 | +0.00(+0.00%) |
Jun 15, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-6.67%) | |
Jun 13, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+11.11%) | |
Jun 12, 2017 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,000 | -0.01(-3.57%) |
Jun 06, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+7.69%) | |
Jun 01, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-7.14%) | |
May 31, 2017 | 0.1400 | 0.1400 | 0.1200 | 0.1400 | 46,500 | +0.00(+0.00%) |
May 30, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 4,000 | +0.01(+7.69%) |
May 24, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-7.14%) | |
May 19, 2017 | 0.1400 | 0.1400 | 0.1400 | 377 | +0.00(+0.00%) | |
May 18, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,000 | -0.01(-6.67%) |
May 17, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 | +0.00(+0.00%) |
May 16, 2017 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 20,475 | +0.01(+7.14%) |
May 12, 2017 | 0.1400 | 0.1400 | 0.1400 | 100 | +0.00(+0.00%) | |
May 11, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,150 | +0.00(+0.00%) |
May 10, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,000 | +0.00(+0.00%) |
May 09, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,500 | +0.00(+0.00%) |
May 08, 2017 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 44,500 | -0.01(-6.67%) |
May 05, 2017 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 48,500 | +0.01(+3.45%) |
May 04, 2017 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 10,500 | -0.01(-3.33%) |
May 02, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Apr 28, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+3.45%) | |
Apr 27, 2017 | 0.1550 | 0.1550 | 0.1400 | 0.1450 | 9,700 | -0.01(-3.33%) |
Apr 26, 2017 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 8,500 | +0.01(+11.11%) |
Apr 25, 2017 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 11,500 | -0.01(-10.00%) |
Apr 21, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.02(+15.38%) | |
Apr 20, 2017 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 37,500 | +0.01(+4.00%) |
Apr 19, 2017 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 12,800 | -0.01(-3.85%) |
Apr 18, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 10,000 | +0.00(+0.00%) |
Apr 17, 2017 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 37,008 | +0.00(+0.00%) |
Apr 13, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 25,000 | +0.00(+0.00%) |
Apr 12, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 41,500 | +0.00(+0.00%) |
Apr 07, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+4.00%) | |
Apr 03, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-3.85%) | |
Mar 30, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+8.33%) | |
Mar 29, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,120 | -0.01(-7.69%) |
Mar 27, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Mar 23, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+13.04%) | |
Mar 22, 2017 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 51,100 | -0.00(-4.17%) |
Mar 20, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+4.35%) | |
Mar 17, 2017 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 14,500 | -0.01(-8.00%) |
Mar 16, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 10,000 | +0.00(+0.00%) |
Mar 14, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
Mar 13, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 5,000 | -0.01(-3.85%) |
Mar 10, 2017 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 8,920 | -0.01(-3.70%) |
Mar 09, 2017 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 11,000 | +0.01(+3.85%) |
Mar 08, 2017 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 3,000 | +0.01(+4.00%) |
Mar 07, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 5,000 | +0.00(+0.00%) |
Mar 06, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1,000 | +0.01(+4.17%) |
Mar 01, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-4.00%) | |
Feb 27, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-7.41%) | |
Feb 24, 2017 | 0.1350 | 0.1350 | 0.1250 | 0.1350 | 120,500 | +0.00(+0.00%) |
Feb 22, 2017 | 0.1350 | 0.1350 | 0.1350 | 300 | +0.01(+3.85%) | |
Feb 21, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 61,000 | +0.01(+8.33%) |
Feb 17, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-7.69%) | |
Feb 16, 2017 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 25,000 | +0.00(+0.00%) |
Feb 13, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-3.70%) | |
Feb 09, 2017 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-3.57%) | |
Feb 08, 2017 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 28,000 | +0.00(+0.00%) |
Feb 07, 2017 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 21,500 | -0.01(-6.67%) |
Feb 06, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 950 | +0.00(+0.00%) |
Feb 03, 2017 | 0.1450 | 0.1600 | 0.1400 | 0.1500 | 67,982 | -0.01(-6.25%) |
Feb 02, 2017 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 20,000 | +0.02(+14.29%) |
Feb 01, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 29,900 | -0.01(-6.67%) |
Jan 31, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 500 | +0.01(+3.45%) |
Jan 30, 2017 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 45,250 | +0.00(+3.57%) |
Jan 25, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Jan 23, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+3.70%) | |
Jan 18, 2017 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.00(+0.00%) | |
Jan 17, 2017 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 20,500 | +0.00(+0.00%) |
Jan 16, 2017 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 8,500 | +0.00(+0.00%) |
Jan 13, 2017 | 0.1200 | 0.1350 | 0.1200 | 0.1350 | 4,200 | +0.01(+8.00%) |
Jan 11, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+4.17%) | |
Jan 10, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,125 | +0.00(+0.00%) |
Jan 09, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 11,800 | +0.00(+4.35%) |
Jan 05, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.01(+4.55%) | |
Jan 04, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 60,000 | +0.01(+4.76%) |
Dec 30, 2016 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+5.00%) | |
Dec 29, 2016 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 28,025 | +0.01(+5.26%) |
Dec 28, 2016 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,450 | +0.00(+0.00%) |
Dec 23, 2016 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-13.64%) | |
Dec 22, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,300 | +0.01(+4.76%) |
Dec 21, 2016 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 6,439 | +0.01(+10.53%) |
Dec 20, 2016 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 76,100 | -0.01(-5.00%) |
Dec 19, 2016 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 11,500 | +0.00(+0.00%) |
Dec 16, 2016 | 0.1000 | 0.1400 | 0.1000 | 0.1000 | 237,304 | -0.01(-9.09%) |
Dec 15, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 68,000 | +0.01(+10.00%) |
Dec 14, 2016 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 16,253 | -0.00(-4.76%) |
Dec 13, 2016 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 15,450 | +0.00(+5.00%) |
Dec 12, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | +0.00(+0.00%) |
Dec 09, 2016 | 0.1050 | 0.1050 | 0.0950 | 0.1000 | 20,000 | -0.01(-9.09%) |
Dec 06, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+4.76%) | |
Dec 02, 2016 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.01(+10.53%) | |
Dec 01, 2016 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 8,000 | -0.01(-5.00%) |
Nov 30, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,000 | +0.00(+0.00%) |
Nov 29, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 7,650 | -0.00(-4.76%) |
Nov 28, 2016 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 500 | +0.00(+5.00%) |
Nov 25, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,500 | +0.00(+0.00%) |
Nov 24, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 62,000 | +0.00(+0.00%) |
Nov 23, 2016 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 14,950 | +0.00(+0.00%) |
Nov 22, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,200 | -0.01(-9.09%) |
Nov 18, 2016 | 0.1100 | 0.1100 | 0.1100 | 50 | +0.01(+10.00%) | |
Nov 17, 2016 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 27,000 | -0.01(-9.09%) |
Nov 16, 2016 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 20,000 | +0.01(+4.76%) |
Nov 15, 2016 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 5,820 | +0.00(+0.00%) |
Nov 14, 2016 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 6,200 | -0.01(-4.55%) |
Nov 11, 2016 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 44,100 | -0.01(-8.33%) |
Nov 09, 2016 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-4.00%) | |
Nov 08, 2016 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 5,000 | -0.01(-3.85%) |
Nov 07, 2016 | 0.1200 | 0.1300 | 0.1100 | 0.1300 | 217,500 | +0.01(+4.00%) |
Nov 04, 2016 | 0.1200 | 0.1250 | 0.1100 | 0.1250 | 81,000 | -0.01(-7.41%) |
Nov 03, 2016 | 0.1150 | 0.1350 | 0.1150 | 0.1350 | 63,500 | +0.02(+12.50%) |
Nov 01, 2016 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Oct 31, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 12,000 | -0.01(-4.00%) |
Oct 28, 2016 | 0.1200 | 0.1250 | 0.1150 | 0.1250 | 65,100 | +0.00(+0.00%) |
Oct 26, 2016 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+4.17%) | |
Oct 25, 2016 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 45,000 | +0.00(+4.35%) |
Oct 20, 2016 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
Oct 19, 2016 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 8,500 | +0.01(+4.55%) |
Oct 18, 2016 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 57,500 | +0.00(+0.00%) |
Oct 17, 2016 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 64,100 | -0.01(-8.33%) |
Oct 13, 2016 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+4.35%) | |
Oct 11, 2016 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.01(-8.00%) | |
Oct 07, 2016 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
Oct 05, 2016 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
Oct 04, 2016 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 5,000 | -0.01(-7.41%) |
Oct 03, 2016 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 65,000 | +0.00(+0.00%) |
Sep 30, 2016 | 0.1350 | 0.1350 | 0.1250 | 0.1350 | 41,350 | +0.00(+0.00%) |
Sep 29, 2016 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 55,000 | +0.01(+8.00%) |
Sep 28, 2016 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 58,099 | -0.02(-13.79%) |
Sep 27, 2016 | 0.1350 | 0.1450 | 0.1350 | 0.1450 | 70,450 | +0.01(+11.54%) |
Sep 26, 2016 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 41,700 | +0.00(+0.00%) |
Sep 23, 2016 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 31,200 | +0.00(+0.00%) |
Sep 21, 2016 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-7.14%) | |
Sep 19, 2016 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+3.70%) | |
Sep 16, 2016 | 0.1250 | 0.1350 | 0.1250 | 0.1350 | 25,000 | +0.00(+0.00%) |
Sep 15, 2016 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 6,000 | +0.01(+3.85%) |
Sep 14, 2016 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 100,000 | +0.01(+4.00%) |
Sep 13, 2016 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 12,000 | -0.01(-3.85%) |
Sep 12, 2016 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 31,500 | +0.00(+0.00%) |
Sep 09, 2016 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,000 | +0.01(+4.00%) |
Sep 08, 2016 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 42,100 | -0.01(-3.85%) |
Sep 07, 2016 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 7,049 | +0.01(+4.00%) |
Sep 06, 2016 | 0.1300 | 0.1350 | 0.1250 | 0.1250 | 47,800 | +0.00(+0.00%) |
Sep 02, 2016 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-3.85%) |