Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 0.5520 | 0.5567 | 0.5482 | 0.5482 | 7,380 | -0.00(-0.47%) |
Oct 28, 2016 | 0.5523 | 0.5523 | 0.5508 | 0.5508 | 11,000 | +0.00(+0.27%) |
Oct 27, 2016 | 0.5578 | 0.5660 | 0.5493 | 0.5493 | 7,600 | -0.01(-1.58%) |
Oct 26, 2016 | 0.5558 | 0.5590 | 0.5409 | 0.5581 | 24,500 | -0.01(-2.43%) |
Oct 25, 2016 | 0.5739 | 0.5739 | 0.5720 | 0.5720 | 3,571 | +0.02(+3.10%) |
Oct 24, 2016 | 0.5785 | 0.5850 | 0.5548 | 0.5548 | 13,000 | -0.05(-8.45%) |
Oct 21, 2016 | 0.5530 | 0.6060 | 0.5530 | 0.6060 | 8,214 | +0.01(+1.85%) |
Oct 20, 2016 | 0.6120 | 0.6120 | 0.5950 | 0.5950 | 29,500 | -0.01(-0.83%) |
Oct 19, 2016 | 0.6021 | 0.6150 | 0.6000 | 0.6000 | 21,014 | +0.00(+0.00%) |
Oct 18, 2016 | 0.6106 | 0.6106 | 0.5996 | 0.6000 | 42,330 | +0.00(+0.00%) |
Oct 17, 2016 | 0.6148 | 0.6510 | 0.5886 | 0.6000 | 38,650 | -0.01(-1.02%) |
Oct 14, 2016 | 0.6229 | 0.6229 | 0.5950 | 0.6062 | 18,142 | -0.04(-5.61%) |
Oct 13, 2016 | 0.6583 | 0.6586 | 0.6402 | 0.6423 | 36,650 | +0.05(+8.20%) |
Oct 12, 2016 | 0.5850 | 0.5983 | 0.5760 | 0.5936 | 22,600 | +0.05(+9.72%) |
Oct 11, 2016 | 0.5520 | 0.5668 | 0.5410 | 0.5410 | 15,058 | -0.03(-5.22%) |
Oct 10, 2016 | 0.5708 | 0.5708 | 0.5708 | 0.5708 | 5,000 | +0.03(+4.99%) |
Oct 07, 2016 | 0.5564 | 0.5726 | 0.5163 | 0.5436 | 50,282 | +0.01(+1.98%) |
Oct 06, 2016 | 0.5810 | 0.5810 | 0.5165 | 0.5331 | 50,500 | -0.05(-9.03%) |
Oct 05, 2016 | 0.5860 | 0.5900 | 0.5641 | 0.5860 | 71,700 | -0.00(-0.48%) |
Oct 04, 2016 | 0.6408 | 0.6408 | 0.5582 | 0.5888 | 97,909 | -0.08(-12.12%) |
Oct 03, 2016 | 0.6760 | 0.6760 | 0.6500 | 0.6700 | 2,985 | +0.01(+1.98%) |
Sep 30, 2016 | 0.6819 | 0.6819 | 0.6449 | 0.6570 | 20,822 | -0.00(-0.45%) |
Sep 29, 2016 | 0.6640 | 0.6698 | 0.6100 | 0.6600 | 24,722 | +0.04(+6.62%) |
Sep 28, 2016 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.5870 | 0.6190 | 0.5870 | 0.6190 | 20,000 | +0.01(+1.73%) |
Sep 26, 2016 | 0.6500 | 0.6700 | 0.5230 | 0.6085 | 109,549 | -0.05(-7.10%) |
Sep 23, 2016 | 0.7050 | 0.7188 | 0.6500 | 0.6550 | 34,281 | -0.04(-6.43%) |
Sep 22, 2016 | 0.7259 | 0.7507 | 0.6900 | 0.7000 | 64,195 | +0.01(+1.63%) |
Sep 21, 2016 | 0.6548 | 0.7120 | 0.6395 | 0.6888 | 167,137 | +0.06(+8.73%) |
Sep 20, 2016 | 0.6150 | 0.6350 | 0.6070 | 0.6335 | 24,932 | -0.04(-5.56%) |
Sep 19, 2016 | 0.6666 | 0.6864 | 0.6666 | 0.6708 | 30,700 | -0.01(-1.15%) |
Sep 16, 2016 | 0.6900 | 0.6900 | 0.6786 | 0.6786 | 3,000 | -0.02(-2.64%) |
Sep 15, 2016 | 0.7000 | 0.7000 | 0.6970 | 0.6970 | 8,000 | -0.00(-0.43%) |
Sep 14, 2016 | 0.6881 | 0.7000 | 0.6806 | 0.7000 | 7,000 | -0.00(-0.46%) |
Sep 13, 2016 | 0.7026 | 0.7192 | 0.6860 | 0.7032 | 24,000 | -0.03(-4.13%) |
Sep 12, 2016 | 0.7375 | 0.8550 | 0.7235 | 0.7335 | 42,528 | -0.02(-2.20%) |
Sep 09, 2016 | 0.7300 | 0.8000 | 0.7150 | 0.7500 | 59,400 | +0.02(+2.75%) |
Sep 08, 2016 | 0.7267 | 0.7299 | 0.7267 | 0.7299 | 15,600 | -0.00(-0.44%) |
Sep 07, 2016 | 0.7333 | 0.7333 | 0.7190 | 0.7331 | 41,937 | +0.01(+2.03%) |
Sep 06, 2016 | 0.8600 | 0.8600 | 0.7185 | 0.7185 | 18,970 | +0.02(+2.16%) |
Sep 02, 2016 | 0.7033 | 0.7033 | 0.7033 | 0 | +0.01(+1.97%) | |
Sep 01, 2016 | 0.6719 | 0.6897 | 0.6600 | 0.6897 | 7,656 | +0.01(+2.01%) |
Aug 31, 2016 | 0.6910 | 0.6980 | 0.6720 | 0.6761 | 4,107 | -0.02(-3.21%) |
Aug 30, 2016 | 0.7458 | 0.7534 | 0.6985 | 0.6985 | 7,000 | -0.04(-5.99%) |
Aug 29, 2016 | 0.7427 | 0.7430 | 0.7427 | 0.7430 | 5,500 | -0.02(-2.13%) |
Aug 26, 2016 | 0.7220 | 0.7727 | 0.7220 | 0.7592 | 9,000 | +0.03(+4.76%) |
Aug 25, 2016 | 0.6552 | 0.7247 | 0.6552 | 0.7247 | 75,460 | +0.03(+4.47%) |
Aug 24, 2016 | 0.7524 | 0.7710 | 0.6937 | 0.6937 | 44,136 | -0.09(-11.01%) |
Aug 23, 2016 | 0.7875 | 0.7875 | 0.7731 | 0.7795 | 37,300 | -0.02(-2.66%) |
Aug 22, 2016 | 0.7915 | 0.8008 | 0.7672 | 0.8008 | 5,700 | +0.00(+0.28%) |
Aug 19, 2016 | 0.8130 | 0.8280 | 0.7942 | 0.7986 | 50,989 | -0.02(-2.17%) |
Aug 18, 2016 | 0.8556 | 0.8670 | 0.8117 | 0.8163 | 66,622 | -0.02(-2.47%) |
Aug 17, 2016 | 0.8750 | 0.8750 | 0.8254 | 0.8370 | 42,000 | -0.05(-5.20%) |
Aug 16, 2016 | 0.8376 | 0.8930 | 0.8265 | 0.8829 | 103,356 | +0.13(+16.65%) |
Aug 15, 2016 | 0.7254 | 0.7993 | 0.7217 | 0.7569 | 37,057 | +0.07(+9.90%) |
Aug 12, 2016 | 0.7160 | 0.7245 | 0.6887 | 0.6887 | 20,909 | -0.03(-3.64%) |
Aug 11, 2016 | 0.6958 | 0.7430 | 0.6958 | 0.7147 | 19,525 | +0.01(+2.13%) |
Aug 10, 2016 | 0.6927 | 0.7095 | 0.6830 | 0.6998 | 25,727 | +0.03(+4.60%) |
Aug 09, 2016 | 0.6672 | 0.6828 | 0.6672 | 0.6690 | 2,700 | +0.02(+3.08%) |
Aug 08, 2016 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 10,000 | +0.01(+2.14%) |
Aug 05, 2016 | 0.6570 | 0.6700 | 0.6354 | 0.6354 | 42,634 | -0.02(-2.99%) |
Aug 04, 2016 | 0.6768 | 0.6769 | 0.6500 | 0.6550 | 47,771 | -0.02(-2.24%) |
Aug 03, 2016 | 0.6840 | 0.6840 | 0.6668 | 0.6700 | 8,367 | +0.00(+0.65%) |
Aug 02, 2016 | 0.6844 | 0.6845 | 0.6657 | 0.6657 | 16,602 | -0.01(-1.51%) |
Jul 29, 2016 | 0.6759 | 0.6759 | 0.6759 | 0 | +0.01(+2.08%) | |
Jul 27, 2016 | 0.6621 | 0.6621 | 0.6621 | 0 | -0.00(-0.41%) | |
Jul 26, 2016 | 0.6866 | 0.6866 | 0.6648 | 0.6648 | 6,100 | +0.01(+1.87%) |
Jul 25, 2016 | 0.6470 | 0.6526 | 0.6470 | 0.6526 | 3,300 | +0.01(+1.18%) |
Jul 21, 2016 | 0.6450 | 0.6450 | 0.6450 | 0 | -0.00(-0.62%) | |
Jul 20, 2016 | 0.6594 | 0.6594 | 0.6380 | 0.6490 | 12,385 | -0.04(-5.38%) |
Jul 19, 2016 | 0.6855 | 0.6859 | 0.6855 | 0.6859 | 10,000 | -0.01(-1.76%) |
Jul 18, 2016 | 0.6806 | 0.7208 | 0.6806 | 0.6982 | 7,928 | +0.03(+4.99%) |
Jul 15, 2016 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 235 | +0.05(+7.87%) |
Jul 14, 2016 | 0.6165 | 0.6165 | 0.6165 | 0.6165 | 500 | -0.02(-3.31%) |
Jul 13, 2016 | 0.5950 | 0.6376 | 0.5950 | 0.6376 | 2,380 | +0.06(+10.31%) |
Jul 12, 2016 | 0.6313 | 0.6313 | 0.5780 | 0.5780 | 7,417 | -0.04(-6.00%) |
Jul 11, 2016 | 0.6555 | 0.6555 | 0.6149 | 0.6149 | 17,849 | -0.06(-9.44%) |
Jul 08, 2016 | 0.6790 | 0.6570 | 0.6790 | 7,000 | +0.02(+3.35%) | |
Jul 07, 2016 | 0.6840 | 0.6930 | 0.6570 | 0.6570 | 18,571 | +0.01(+1.86%) |
Jul 05, 2016 | 0.6849 | 0.6888 | 0.6427 | 0.6450 | 47,610 | -0.05(-7.31%) |
Jun 30, 2016 | 0.6959 | 0.6959 | 0.6959 | 0 | -0.03(-4.65%) | |
Jun 29, 2016 | 0.7338 | 0.7525 | 0.6975 | 0.7298 | 19,249 | -0.00(-0.46%) |
Jun 28, 2016 | 0.7607 | 0.7607 | 0.7250 | 0.7332 | 10,650 | -0.02(-2.63%) |
Jun 27, 2016 | 0.7603 | 0.7622 | 0.7452 | 0.7530 | 14,800 | +0.01(+1.02%) |
Jun 24, 2016 | 0.7454 | 0.7454 | 0.7454 | 0.7454 | 1,000 | +0.00(+0.08%) |
Jun 23, 2016 | 0.7091 | 0.7448 | 0.7080 | 0.7448 | 6,227 | +0.03(+4.37%) |
Jun 22, 2016 | 0.7485 | 0.7642 | 0.7133 | 0.7136 | 17,198 | -0.06(-7.32%) |
Jun 21, 2016 | 0.7671 | 0.7851 | 0.7668 | 0.7700 | 9,930 | +0.03(+4.34%) |
Jun 20, 2016 | 0.7528 | 0.7550 | 0.7380 | 0.7380 | 15,100 | +0.00(+0.34%) |
Jun 17, 2016 | 0.6640 | 0.7355 | 0.6640 | 0.7355 | 14,414 | +0.09(+13.85%) |
Jun 16, 2016 | 0.6236 | 0.6460 | 0.6234 | 0.6460 | 2,399 | -0.00(-0.46%) |
Jun 15, 2016 | 0.6255 | 0.6490 | 0.6218 | 0.6490 | 20,322 | +0.04(+6.03%) |
Jun 14, 2016 | 0.6289 | 0.6445 | 0.5970 | 0.6121 | 19,637 | +0.02(+2.75%) |
Jun 13, 2016 | 0.6380 | 0.6380 | 0.5957 | 0.5957 | 4,805 | -0.06(-8.62%) |
Jun 10, 2016 | 0.6036 | 0.6771 | 0.6036 | 0.6519 | 12,156 | +0.06(+9.38%) |
Jun 09, 2016 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 815 | +0.00(+0.68%) |
Jun 08, 2016 | 0.6030 | 0.6030 | 0.5763 | 0.5920 | 8,500 | -0.01(-1.46%) |
Jun 07, 2016 | 0.5820 | 0.6008 | 0.5810 | 0.6008 | 6,040 | +0.02(+3.59%) |
Jun 06, 2016 | 0.5670 | 0.6195 | 0.5670 | 0.5800 | 12,423 | +0.04(+8.41%) |
Jun 03, 2016 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 1,547 | +0.04(+7.47%) |
Jun 02, 2016 | 0.4594 | 0.4978 | 0.4594 | 0.4978 | 8,514 | +0.05(+10.38%) |
May 27, 2016 | 0.4510 | 0.4510 | 0.4510 | 0 | +0.04(+10.00%) | |
May 26, 2016 | 0.4028 | 0.4180 | 0.4028 | 0.4100 | 12,700 | +0.02(+4.59%) |
May 25, 2016 | 0.3220 | 0.3920 | 0.3220 | 0.3920 | 3,152 | +0.04(+12.35%) |
May 24, 2016 | 0.3451 | 0.3489 | 0.3451 | 0.3489 | 7,749 | +0.03(+8.15%) |
May 20, 2016 | 0.3226 | 0.3226 | 0.3226 | 0 | -0.01(-4.27%) | |
May 19, 2016 | 0.3444 | 0.3444 | 0.3370 | 0.3370 | 3,000 | -0.02(-6.91%) |
May 18, 2016 | 0.3770 | 0.3770 | 0.3610 | 0.3620 | 2,375 | +0.00(+0.28%) |
May 17, 2016 | 0.3520 | 0.3690 | 0.3520 | 0.3610 | 5,000 | -0.01(-3.63%) |
May 16, 2016 | 0.3680 | 0.3792 | 0.3620 | 0.3746 | 18,565 | +0.11(+43.52%) |
May 12, 2016 | 0.2610 | 0.2610 | 0.2610 | 0 | -0.01(-2.54%) | |
May 11, 2016 | 0.2677 | 0.2780 | 0.2677 | 0.2678 | 49,500 | -0.00(-0.07%) |
May 10, 2016 | 0.2486 | 0.2680 | 0.2370 | 0.2680 | 175,721 | -0.01(-2.55%) |
May 09, 2016 | 0.2948 | 0.2948 | 0.2406 | 0.2750 | 23,160 | -0.01(-2.14%) |
May 06, 2016 | 0.2385 | 0.2810 | 0.2385 | 0.2810 | 36,535 | +0.04(+14.74%) |
May 05, 2016 | 0.1840 | 0.2577 | 0.1821 | 0.2449 | 225,000 | +0.08(+53.06%) |
May 04, 2016 | 0.1610 | 0.1610 | 0.1600 | 0.1600 | 2,107 | -0.01(-7.51%) |
May 03, 2016 | 0.1821 | 0.1856 | 0.1620 | 0.1730 | 41,000 | -0.00(-1.14%) |
May 02, 2016 | 0.1720 | 0.1750 | 0.1720 | 0.1750 | 8,000 | +0.01(+3.24%) |
Apr 29, 2016 | 0.1778 | 0.1822 | 0.1695 | 0.1695 | 13,250 | -0.01(-5.83%) |
Apr 28, 2016 | 0.1727 | 0.1800 | 0.1727 | 0.1800 | 10,500 | +0.01(+6.19%) |
Apr 26, 2016 | 0.1695 | 0.1695 | 0.1695 | 0 | -0.00(-0.29%) | |
Apr 25, 2016 | 0.1835 | 0.1866 | 0.1700 | 0.1700 | 8,000 | -0.00(-0.64%) |
Apr 22, 2016 | 0.1711 | 0.1711 | 0.1711 | 0.1711 | 35,000 | -0.00(-0.41%) |
Apr 21, 2016 | 0.1900 | 0.1900 | 0.1718 | 0.1718 | 3,928 | -0.02(-11.63%) |
Apr 20, 2016 | 0.1914 | 0.1944 | 0.1914 | 0.1944 | 3,500 | +0.01(+6.81%) |
Apr 19, 2016 | 0.1860 | 0.1860 | 0.1820 | 0.1820 | 2,250 | +0.02(+13.75%) |
Apr 18, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 30,000 | +0.00(+0.00%) |
Apr 15, 2016 | 0.1487 | 0.1900 | 0.1400 | 0.1600 | 168,142 | +0.02(+14.20%) |
Apr 14, 2016 | 0.1401 | 0.1401 | 0.1401 | 0.1401 | 3,071 | -0.00(-1.68%) |
Apr 13, 2016 | 0.1279 | 0.1429 | 0.1279 | 0.1425 | 19,571 | -0.00(-0.42%) |
Apr 12, 2016 | 0.1434 | 0.1440 | 0.1280 | 0.1431 | 92,655 | +0.00(+1.06%) |
Apr 11, 2016 | 0.1416 | 0.1416 | 0.1416 | 0.1416 | 4,357 | -0.02(-13.97%) |
Apr 08, 2016 | 0.1479 | 0.1646 | 0.1410 | 0.1646 | 35,642 | +0.02(+12.28%) |
Apr 07, 2016 | 0.1673 | 0.1684 | 0.1466 | 0.1466 | 37,500 | -0.02(-13.66%) |
Apr 06, 2016 | 0.1690 | 0.1698 | 0.1690 | 0.1698 | 12,500 | -0.00(-0.12%) |
Apr 05, 2016 | 0.1782 | 0.1782 | 0.1630 | 0.1700 | 59,690 | +0.01(+4.94%) |
Apr 04, 2016 | 0.1530 | 0.1700 | 0.1530 | 0.1620 | 207,357 | +0.01(+9.24%) |
Mar 31, 2016 | 0.1483 | 0.1483 | 0.1483 | 0 | -0.01(-4.69%) | |
Mar 30, 2016 | 0.1560 | 0.1560 | 0.1523 | 0.1556 | 64,215 | +0.00(+3.18%) |
Mar 29, 2016 | 0.1409 | 0.1508 | 0.1409 | 0.1508 | 43,000 | +0.02(+13.38%) |
Mar 22, 2016 | 0.1330 | 0.1330 | 0.1330 | 3,000 | -0.01(-4.93%) | |
Mar 21, 2016 | 0.1399 | 0.1410 | 0.1399 | 0.1399 | 15,566 | +0.00(+1.38%) |
Mar 16, 2016 | 0.1380 | 0.1380 | 0.1380 | 0 | -0.01(-5.61%) | |
Mar 15, 2016 | 0.1490 | 0.1490 | 0.1448 | 0.1462 | 14,572 | +0.03(+28.25%) |
Mar 10, 2016 | 0.1140 | 0.1140 | 0.1140 | 0 | -0.00(-4.20%) | |
Mar 08, 2016 | 0.1190 | 0.1190 | 0.1190 | 0 | +0.00(+3.66%) | |
Mar 07, 2016 | 0.1180 | 0.1234 | 0.1148 | 0.1148 | 37,514 | +0.02(+26.15%) |
Mar 03, 2016 | 0.0910 | 0.0910 | 0.0910 | 0 | -0.01(-7.52%) | |
Mar 02, 2016 | 0.0950 | 0.0984 | 0.0950 | 0.0984 | 7,856 | -0.02(-13.68%) |
Feb 23, 2016 | 0.1140 | 0.1140 | 0.1140 | 0 | +0.01(+4.59%) | |
Feb 18, 2016 | 0.1090 | 0.1090 | 0.1090 | 0 | +0.03(+31.33%) | |
Feb 08, 2016 | 0.0830 | 0.0830 | 0.0830 | 0 | +0.00(+2.47%) | |
Feb 05, 2016 | 0.0850 | 0.0850 | 0.0810 | 0.0810 | 693 | +0.01(+9.46%) |
Jan 20, 2016 | 0.0740 | 0.0740 | 0.0740 | 0 | +0.00(+0.00%) | |
Dec 29, 2015 | 0.0740 | 0.0740 | 0.0740 | 0 | +0.00(+2.78%) | |
Dec 21, 2015 | 0.0720 | 0.0720 | 0.0720 | 0 | -0.01(-11.44%) | |
Dec 17, 2015 | 0.0813 | 0.0813 | 0.0813 | 6,664 | -0.00(-1.93%) | |
Dec 09, 2015 | 0.0829 | 0.0829 | 0.0829 | 0 | -0.01(-5.80%) | |
Nov 23, 2015 | 0.0880 | 0.0880 | 0.0880 | 0 | +0.00(+0.00%) | |
Nov 17, 2015 | 0.0880 | 0.0880 | 0.0880 | 0 | +0.00(+4.14%) | |
Nov 13, 2015 | 0.0845 | 0.0845 | 0.0845 | 0 | +0.00(+0.24%) |