Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,122 | -0.02(-4.00%) |
Jun 28, 2017 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.01(+1.35%) | |
Jun 27, 2017 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 9,000 | -0.01(-2.63%) |
Jun 26, 2017 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | 7,750 | -0.03(-7.32%) |
Jun 23, 2017 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 86,750 | -0.03(-6.82%) |
Jun 16, 2017 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.02(+4.76%) | |
Jun 15, 2017 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 13,524 | -0.02(-3.45%) |
Jun 14, 2017 | 0.4300 | 0.4500 | 0.4300 | 0.4350 | 105,700 | +0.01(+1.16%) |
Jun 13, 2017 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 1,000 | -0.02(-4.44%) |
Jun 12, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 6,500 | +0.00(+0.00%) |
Jun 09, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 23,300 | +0.00(+0.00%) |
Jun 08, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,500 | +0.00(+0.00%) |
May 31, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
May 30, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 22,100 | +0.00(+0.00%) |
May 26, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
May 24, 2017 | 0.4500 | 0.4500 | 0.4500 | 300 | -0.08(-15.09%) | |
May 23, 2017 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 2,000 | +0.00(+0.00%) |
May 19, 2017 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 32,555 | +0.00(+0.00%) |
May 18, 2017 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 500 | -0.03(-5.36%) |
May 17, 2017 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,000 | +0.01(+1.82%) |
May 16, 2017 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 10,000 | +0.00(+0.00%) |
May 15, 2017 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 43,179 | +0.01(+1.85%) |
May 12, 2017 | 0.4800 | 0.5400 | 0.4600 | 0.5400 | 90,625 | +0.07(+14.89%) |
May 11, 2017 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 26,500 | +0.02(+4.44%) |
May 10, 2017 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | 14,500 | +0.00(+0.00%) |
May 09, 2017 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 51,500 | +0.00(+0.00%) |
May 08, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 10,040 | +0.00(+0.00%) |
May 05, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 202,500 | +0.02(+4.65%) |
May 04, 2017 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 111,000 | -0.02(-4.44%) |
May 03, 2017 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 82,000 | +0.01(+1.12%) |
May 02, 2017 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 124,300 | -0.01(-1.11%) |
May 01, 2017 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 51,400 | -0.03(-6.25%) |
Apr 28, 2017 | 0.4150 | 0.4800 | 0.4150 | 0.4800 | 351,500 | +0.07(+17.07%) |
Apr 27, 2017 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 50,000 | +0.00(+1.23%) |
Apr 26, 2017 | 0.4200 | 0.4550 | 0.4050 | 0.4050 | 173,000 | +0.01(+1.25%) |
Apr 25, 2017 | 0.4350 | 0.4350 | 0.4000 | 0.4000 | 12,500 | -0.02(-4.76%) |
Apr 24, 2017 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 46,100 | -0.02(-3.45%) |
Apr 21, 2017 | 0.4350 | 0.4500 | 0.4350 | 0.4350 | 5,360 | +0.02(+3.57%) |
Apr 20, 2017 | 0.4150 | 0.4450 | 0.4150 | 0.4200 | 8,000 | -0.02(-4.55%) |
Apr 19, 2017 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 135,000 | -0.02(-4.35%) |
Apr 18, 2017 | 0.4650 | 0.4650 | 0.4600 | 0.4600 | 16,120 | -0.03(-7.07%) |
Apr 17, 2017 | 0.4600 | 0.5000 | 0.4600 | 0.4950 | 191,500 | +0.03(+7.61%) |
Apr 13, 2017 | 0.4500 | 0.4800 | 0.4500 | 0.4600 | 871,980 | +0.01(+2.22%) |
Apr 12, 2017 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 453,556 | +0.05(+12.50%) |
Apr 11, 2017 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 667,000 | +0.05(+14.29%) |
Apr 06, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.02(+6.06%) | |
Apr 05, 2017 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 51,000 | -0.01(-1.49%) |
Apr 04, 2017 | 0.3000 | 0.4000 | 0.3000 | 0.3350 | 591,500 | +0.04(+13.56%) |
Apr 03, 2017 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 9,500 | +0.01(+1.72%) |
Mar 31, 2017 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 8,500 | +0.01(+3.57%) |
Mar 29, 2017 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.00(-1.75%) | |
Mar 21, 2017 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.00(+1.79%) | |
Mar 17, 2017 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.03(+9.80%) | |
Mar 16, 2017 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 4,000 | +0.00(+0.00%) |
Mar 15, 2017 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 4,000 | -0.01(-1.92%) |
Mar 14, 2017 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,000 | +0.01(+4.00%) |
Mar 13, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 | +0.00(+0.00%) |
Mar 10, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 245,200 | +0.00(+0.00%) |
Mar 09, 2017 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 43,500 | +0.01(+4.17%) |
Mar 08, 2017 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,000 | -0.01(-4.00%) |
Mar 07, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 125,000 | +0.00(+0.00%) |
Mar 06, 2017 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 53,000 | +0.00(+0.00%) |
Mar 02, 2017 | 0.2500 | 0.2500 | 0.2500 | 200 | +0.01(+2.04%) | |
Feb 23, 2017 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.00(+0.00%) | |
Feb 22, 2017 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 1,000 | -0.01(-2.00%) |
Feb 21, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 39,000 | +0.00(+0.00%) |
Feb 17, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+4.17%) | |
Feb 16, 2017 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,000 | +0.00(+0.00%) |
Feb 15, 2017 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,000 | -0.04(-12.73%) |
Feb 10, 2017 | 0.2750 | 0.2750 | 0.2750 | 0 | +0.05(+19.57%) | |
Feb 08, 2017 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
Feb 01, 2017 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
Jan 31, 2017 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 105,500 | +0.01(+4.55%) |
Jan 27, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-4.35%) | |
Jan 26, 2017 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 16,400 | +0.01(+5.75%) |
Jan 25, 2017 | 0.2175 | 0.2175 | 0.2175 | 0.2175 | 5,000 | -0.00(-1.14%) |
Jan 24, 2017 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 50,000 | +0.01(+4.76%) |
Jan 23, 2017 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,000 | +0.00(+0.00%) |
Jan 20, 2017 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 30,000 | +0.00(+0.00%) |
Jan 19, 2017 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 3,000 | +0.00(+0.00%) |
Jan 18, 2017 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,952 | +0.01(+5.00%) |
Jan 12, 2017 | 0.2000 | 0.2000 | 0.2000 | 200 | +0.02(+8.11%) | |
Jan 03, 2017 | 0.1850 | 0.1850 | 0.1850 | 0 | +0.01(+2.78%) | |
Dec 28, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Dec 23, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Dec 16, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Dec 14, 2016 | 0.1800 | 0.1800 | 0.1800 | 200 | -0.02(-7.69%) | |
Dec 13, 2016 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 12,500 | +0.02(+8.33%) |
Dec 12, 2016 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,000 | +0.00(+0.00%) |
Dec 08, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.02(+12.50%) | |
Dec 05, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Dec 01, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Nov 30, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,560 | -0.01(-3.03%) |
Nov 23, 2016 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.01(-2.94%) | |
Nov 22, 2016 | 0.1850 | 0.1850 | 0.1700 | 0.1700 | 112,612 | -0.02(-12.82%) |
Nov 15, 2016 | 0.1950 | 0.1950 | 0.1950 | 0 | -0.01(-2.50%) | |
Nov 14, 2016 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 73,000 | +0.00(+0.00%) |
Nov 11, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 11,000 | +0.00(+0.00%) |
Nov 09, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
Nov 04, 2016 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.01(+5.00%) | |
Nov 01, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
Oct 28, 2016 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
Oct 13, 2016 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+1.20%) | |
Oct 11, 2016 | 0.2075 | 0.2075 | 0.2075 | 0 | -0.00(-1.19%) | |
Oct 07, 2016 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
Oct 06, 2016 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 11,700 | +0.01(+5.00%) |
Oct 05, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 4,000 | -0.01(-6.98%) |
Oct 03, 2016 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.02(-10.42%) | |
Sep 30, 2016 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 316,500 | +0.04(+20.00%) |
Sep 28, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 22,925 | +0.00(+0.00%) |
Sep 27, 2016 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 35,000 | -0.00(-2.44%) |
Sep 23, 2016 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.01(-2.38%) | |
Sep 22, 2016 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 47,000 | +0.02(+10.53%) |
Sep 20, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Sep 13, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | |
Sep 09, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.02(-9.09%) | |
Sep 08, 2016 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 110,300 | +0.02(+10.00%) |
Sep 07, 2016 | 0.2000 | 0.2150 | 0.2000 | 0.2000 | 285,500 | +0.00(+0.00%) |
Sep 01, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Aug 31, 2016 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 19,500 | -0.02(-9.09%) |
Aug 30, 2016 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,700 | +0.00(+0.00%) |
Aug 29, 2016 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 10,500 | +0.01(+4.76%) |
Aug 26, 2016 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 4,000 | -0.01(-4.55%) |
Aug 24, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-2.22%) | |
Aug 23, 2016 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 37,000 | -0.01(-4.26%) |
Aug 22, 2016 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 5,700 | +0.00(+2.17%) |
Aug 19, 2016 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 29,790 | -0.05(-17.86%) |
Aug 15, 2016 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.01(-5.08%) | |
Aug 12, 2016 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 10,000 | +0.01(+1.72%) |
Aug 11, 2016 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 45,585 | +0.03(+13.73%) |
Aug 10, 2016 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 3,313 | -0.03(-12.07%) |
Aug 09, 2016 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 99,000 | +0.02(+7.41%) |
Aug 08, 2016 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,900 | -0.02(-6.90%) |
Aug 05, 2016 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,000 | +0.00(+0.00%) |
Aug 04, 2016 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,080 | +0.01(+3.57%) |
Aug 03, 2016 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 20,000 | +0.02(+7.69%) |
Aug 02, 2016 | 0.2650 | 0.2700 | 0.2550 | 0.2600 | 29,700 | +0.02(+8.33%) |
Jul 29, 2016 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Jul 28, 2016 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 50,600 | +0.00(+0.00%) |
Jul 27, 2016 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 86,221 | +0.00(+0.00%) |
Jul 26, 2016 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 5,000 | +0.00(+0.00%) |
Jul 25, 2016 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 13,000 | +0.01(+4.35%) |
Jul 21, 2016 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.01(+4.55%) | |
Jul 20, 2016 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 30,000 | -0.01(-2.22%) |
Jul 19, 2016 | 0.2200 | 0.2300 | 0.2200 | 0.2250 | 1,035,300 | +0.01(+4.65%) |
Jul 18, 2016 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 1,000 | -0.02(-8.51%) |
Jul 15, 2016 | 0.2350 | 0.2600 | 0.2000 | 0.2350 | 680,025 | +0.00(+2.17%) |
Jul 14, 2016 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 60,000 | +0.00(+0.00%) |
Jul 13, 2016 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 45,562 | +0.00(+0.00%) |
Jul 12, 2016 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 41,500 | +0.02(+9.52%) |
Jul 11, 2016 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 6,875 | +0.00(+0.00%) |
Jul 08, 2016 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 21,300 | -0.01(-2.33%) |
Jul 07, 2016 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 6,000 | -0.02(-6.52%) |