Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
May 29, 2018 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 7,026 | +0.00(+0.00%) |
May 22, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.04(-15.79%) | |
May 15, 2018 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.01(-1.72%) | |
May 10, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
May 09, 2018 | 0.2150 | 0.2900 | 0.2100 | 0.2900 | 11,000 | +0.06(+26.09%) |
May 04, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.01(-4.17%) | |
May 01, 2018 | 0.2400 | 0.2400 | 0.2400 | 11 | -0.02(-5.88%) | |
Apr 27, 2018 | 0.2550 | 0.2550 | 0.2550 | 0 | +0.02(+8.51%) | |
Apr 26, 2018 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 10,930 | +0.00(+2.17%) |
Apr 24, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
Apr 17, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
Apr 16, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4,000 | -0.00(-2.13%) |
Apr 12, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.01(+6.82%) | |
Apr 11, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,500 | -0.02(-8.33%) |
Apr 06, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Apr 05, 2018 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 55,109 | +0.00(+0.00%) |
Apr 04, 2018 | 0.2700 | 0.2700 | 0.2300 | 0.2400 | 92,000 | -0.02(-7.69%) |
Apr 03, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 10,000 | -0.04(-13.33%) |
Mar 28, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.01(+1.69%) | |
Mar 27, 2018 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 500 | +0.00(+0.00%) |
Mar 23, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.02(+9.26%) | |
Mar 21, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.01(-1.82%) | |
Mar 20, 2018 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 3,000 | -0.02(-8.33%) |
Mar 19, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 6,700 | +0.02(+9.09%) |
Mar 15, 2018 | 0.2750 | 0.2750 | 0.2750 | 0 | -0.02(-8.33%) | |
Mar 09, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.03(+13.21%) | |
Mar 08, 2018 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 4,000 | -0.03(-11.67%) |
Mar 07, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4,500 | +0.00(+0.00%) |
Mar 02, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.01(-1.64%) | |
Feb 28, 2018 | 0.3050 | 0.3050 | 0.3050 | 0 | +0.02(+8.93%) | |
Feb 27, 2018 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 10,000 | -0.02(-6.67%) |
Feb 23, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.01(-3.23%) | |
Feb 22, 2018 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 500 | -0.01(-3.13%) |
Feb 21, 2018 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,200 | +0.00(+0.00%) |
Feb 16, 2018 | 0.3200 | 0.3200 | 0.3200 | 150 | +0.05(+20.75%) | |
Feb 15, 2018 | 0.3000 | 0.3000 | 0.2650 | 0.2650 | 4,000 | -0.04(-14.52%) |
Feb 12, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | |
Feb 09, 2018 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 16,500 | -0.01(-3.13%) |
Feb 08, 2018 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,300 | -0.01(-3.03%) |
Feb 07, 2018 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 5,500 | +0.01(+3.13%) |
Feb 06, 2018 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 10,500 | -0.04(-11.11%) |
Feb 05, 2018 | 0.3600 | 0.3400 | 0.3600 | 10,300 | +0.02(+5.88%) | |
Feb 02, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 16,000 | +0.01(+3.03%) |
Feb 01, 2018 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | 7,300 | -0.02(-5.71%) |
Jan 31, 2018 | 0.2950 | 0.3500 | 0.2950 | 0.3500 | 12,000 | +0.00(+0.00%) |
Jan 30, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 8,000 | +0.00(+0.00%) |
Jan 29, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,000 | +0.00(+0.00%) |
Jan 26, 2018 | 0.4000 | 0.4000 | 0.3000 | 0.3500 | 28,550 | +0.02(+6.06%) |
Jan 25, 2018 | 0.3600 | 0.3600 | 0.3350 | 0.3300 | 27,544 | -0.03(-9.59%) |
Jan 23, 2018 | 0.3650 | 0.3650 | 0.3650 | 0 | -0.01(-1.35%) | |
Jan 22, 2018 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 7,000 | +0.02(+4.23%) |
Jan 19, 2018 | 0.3700 | 0.3700 | 0.3400 | 0.3550 | 7,500 | -0.02(-4.05%) |
Jan 18, 2018 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 6,500 | -0.07(-15.91%) |
Jan 15, 2018 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.05(+12.82%) | |
Jan 11, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.03(-8.24%) | |
Jan 10, 2018 | 0.4400 | 0.4800 | 0.4300 | 0.4250 | 20,140 | +0.01(+1.19%) |
Jan 08, 2018 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.05(+15.07%) | |
Jan 04, 2018 | 0.3650 | 0.3650 | 0.3650 | 23 | -0.05(-13.10%) | |
Jan 03, 2018 | 0.5300 | 0.5300 | 0.4200 | 0.4200 | 23,794 | -0.01(-2.33%) |
Jan 02, 2018 | 0.4350 | 0.3000 | 0.4300 | 18,500 | +0.13(+43.33%) | |
Dec 29, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.04(+17.65%) | |
Dec 28, 2017 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 13,490 | +0.04(+15.91%) |
Dec 27, 2017 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 18,044 | +0.01(+2.33%) |
Dec 22, 2017 | 0.2150 | 0.2500 | 0.1900 | 0.2150 | 284,825 | -0.01(-2.27%) |
Dec 21, 2017 | 0.2450 | 0.2450 | 0.2200 | 0.2200 | 12,000 | -0.02(-10.20%) |
Dec 20, 2017 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 10,684 | +0.00(+0.00%) |
Dec 19, 2017 | 0.2450 | 0.2450 | 0.2300 | 0.2450 | 33,502 | -0.02(-7.55%) |
Dec 15, 2017 | 0.2650 | 0.2650 | 0.2650 | 6 | -0.02(-7.02%) | |
Dec 14, 2017 | 0.2100 | 0.2950 | 0.2100 | 0.2850 | 99,898 | +0.09(+46.15%) |
Dec 13, 2017 | 0.2000 | 0.2050 | 0.1800 | 0.1950 | 46,500 | -0.01(-7.14%) |
Dec 12, 2017 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 21,500 | +0.00(+0.00%) |
Dec 11, 2017 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 11,000 | +0.00(+0.00%) |
Dec 07, 2017 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-2.33%) | |
Dec 06, 2017 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 9,000 | +0.01(+2.38%) |
Dec 04, 2017 | 0.2100 | 0.2100 | 0.2100 | 2 | +0.01(+5.00%) | |
Dec 01, 2017 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 14,000 | -0.03(-13.04%) |
Nov 27, 2017 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.01(+4.55%) | |
Nov 21, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.03(+15.79%) | |
Nov 20, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,002 | -0.01(-2.56%) |
Nov 17, 2017 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 2,004 | -0.01(-2.50%) |
Nov 15, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
Nov 13, 2017 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
Nov 10, 2017 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 11,500 | -0.01(-4.55%) |
Nov 08, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-2.22%) | |
Nov 07, 2017 | 0.2100 | 0.2250 | 0.2100 | 0.2250 | 13,000 | +0.02(+7.14%) |
Nov 06, 2017 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 11,333 | +0.00(+0.00%) |
Nov 03, 2017 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 15,000 | -0.02(-6.67%) |
Nov 02, 2017 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 9,532 | +0.02(+9.76%) |
Nov 01, 2017 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 25,227 | -0.02(-8.89%) |
Oct 31, 2017 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 20,847 | -0.01(-2.17%) |
Oct 30, 2017 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 30,531 | -0.02(-8.00%) |
Oct 27, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 9,500 | -0.03(-12.28%) |
Oct 26, 2017 | 0.2200 | 0.2850 | 0.2000 | 0.2850 | 115,000 | +0.09(+50.00%) |
Oct 25, 2017 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 5,500 | +0.00(+0.00%) |
Oct 23, 2017 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Oct 20, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 10,000 | -0.01(-7.32%) |
Oct 18, 2017 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.01(+7.89%) | |
Oct 17, 2017 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 50,044 | -0.01(-5.00%) |
Oct 16, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,700 | +0.01(+2.56%) |
Oct 13, 2017 | 0.2150 | 0.2150 | 0.1950 | 0.1950 | 10,000 | -0.02(-11.36%) |
Oct 11, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Oct 06, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Oct 02, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-4.35%) | |
Sep 29, 2017 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 728 | -0.03(-11.54%) |
Sep 26, 2017 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Sep 21, 2017 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.02(+8.33%) | |
Sep 15, 2017 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.02(-5.88%) | |
Sep 14, 2017 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 2,200 | +0.00(+0.00%) |
Sep 13, 2017 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 8,500 | +0.00(+0.00%) |
Sep 11, 2017 | 0.2550 | 0.2550 | 0.2550 | 0 | +0.00(+0.00%) | |
Sep 08, 2017 | 0.2550 | 0.2550 | 0.2400 | 0.2550 | 11,520 | +0.00(+0.00%) |
Sep 07, 2017 | 0.2750 | 0.2750 | 0.2550 | 0.2550 | 9,500 | +0.02(+6.25%) |
Sep 06, 2017 | 0.2500 | 0.2750 | 0.2400 | 0.2400 | 24,378 | -0.02(-7.69%) |
Sep 05, 2017 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 7,200 | +0.01(+4.00%) |
Sep 01, 2017 | 0.2550 | 0.2650 | 0.2500 | 0.2500 | 18,000 | +0.02(+8.70%) |
Aug 31, 2017 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 63,792 | +0.01(+4.55%) |
Aug 30, 2017 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 74,000 | -0.01(-6.38%) |
Aug 25, 2017 | 0.2350 | 0.2350 | 0.2350 | 240 | -0.01(-4.08%) | |
Aug 24, 2017 | 0.2400 | 0.2450 | 0.2200 | 0.2450 | 35,000 | -0.02(-5.77%) |
Aug 23, 2017 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 63,900 | -0.02(-5.45%) |
Aug 22, 2017 | 0.3100 | 0.3100 | 0.2750 | 0.2750 | 76,000 | -0.04(-12.70%) |
Aug 21, 2017 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 11,500 | -0.01(-3.08%) |
Aug 18, 2017 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 17,100 | +0.00(+0.00%) |
Aug 17, 2017 | 0.3250 | 0.3250 | 0.3150 | 0.3250 | 9,500 | -0.02(-4.41%) |
Aug 16, 2017 | 0.3300 | 0.3400 | 0.3150 | 0.3400 | 33,500 | +0.03(+7.94%) |
Aug 15, 2017 | 0.3250 | 0.3250 | 0.3150 | 0.3150 | 27,015 | -0.03(-7.35%) |
Aug 14, 2017 | 0.3200 | 0.3400 | 0.3150 | 0.3400 | 29,704 | -0.01(-4.23%) |
Aug 11, 2017 | 0.4000 | 0.4000 | 0.3000 | 0.3550 | 278,235 | -0.19(-34.26%) |
Aug 10, 2017 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 500 | +0.01(+1.89%) |
Aug 09, 2017 | 0.5300 | 0.5300 | 0.4750 | 0.5300 | 1,500 | +0.02(+3.92%) |
Aug 08, 2017 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 3,850 | +0.01(+2.00%) |
Aug 02, 2017 | 0.5000 | 0.5000 | 0.5000 | 63 | -0.03(-5.66%) | |
Aug 01, 2017 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,000 | +0.03(+6.00%) |
Jul 28, 2017 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.05(-9.09%) | |
Jul 27, 2017 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 23,500 | +0.03(+5.77%) |
Jul 26, 2017 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 4,500 | +0.02(+4.00%) |
Jul 25, 2017 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4,800 | +0.00(+0.00%) |
Jul 24, 2017 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 8,491 | +0.00(+0.00%) |
Jul 21, 2017 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 56,898 | +0.00(+0.00%) |
Jul 20, 2017 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 552 | -0.07(-12.28%) |
Jul 19, 2017 | 0.5400 | 0.5700 | 0.5000 | 0.5700 | 7,850 | +0.03(+5.56%) |
Jul 18, 2017 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 17,580 | -0.03(-5.26%) |
Jul 17, 2017 | 0.5100 | 0.5800 | 0.5000 | 0.5700 | 17,500 | +0.02(+3.64%) |
Jul 12, 2017 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
Jul 11, 2017 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3,177 | +0.01(+1.85%) |
Jul 10, 2017 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 11,800 | -0.01(-1.82%) |
Jul 07, 2017 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 17,300 | +0.04(+7.84%) |
Jul 06, 2017 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 27,100 | -0.01(-1.92%) |
Jul 05, 2017 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,000 | -0.05(-8.77%) |
Jul 04, 2017 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,000 | +0.04(+7.55%) |
Jul 03, 2017 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.00(+0.00%) |
Jun 28, 2017 | 0.5300 | 0.5300 | 0.5300 | 69 | +0.00(+0.00%) | |
Jun 27, 2017 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 2,500 | -0.02(-3.64%) |
Jun 23, 2017 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
Jun 22, 2017 | 0.5700 | 0.5700 | 0.5000 | 0.5500 | 22,500 | +0.01(+1.85%) |
Jun 21, 2017 | 0.5300 | 0.5500 | 0.5000 | 0.5400 | 29,700 | +0.03(+5.88%) |
Jun 19, 2017 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.01(+2.00%) | |
Jun 16, 2017 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 3,251 | +0.03(+5.26%) |
Jun 15, 2017 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 2,000 | -0.01(-1.04%) |
Jun 14, 2017 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 29,500 | +0.00(+0.00%) |
Jun 13, 2017 | 0.5000 | 0.5300 | 0.4800 | 0.4800 | 32,200 | -0.02(-4.00%) |
Jun 12, 2017 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 10,200 | +0.00(+0.00%) |
Jun 09, 2017 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 8,000 | +0.00(+0.00%) |
Jun 07, 2017 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.03(+5.26%) | |
Jun 06, 2017 | 0.4900 | 0.5100 | 0.4750 | 0.4750 | 34,550 | -0.01(-1.04%) |
Jun 05, 2017 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 4,411 | +0.00(+0.00%) |
Jun 02, 2017 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 15,404 | +0.00(+0.00%) |