Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 0.0910 | 0.0910 | 0.0760 | 0.0829 | 1,783,420 | -0.00(-1.89%) |
Sep 29, 2015 | 0.0770 | 0.0845 | 0.0770 | 0.0845 | 11,000 | +0.01(+12.67%) |
Sep 28, 2015 | 0.0872 | 0.0900 | 0.0750 | 0.0750 | 362,000 | -0.01(-13.79%) |
Sep 25, 2015 | 0.0809 | 0.0870 | 0.0800 | 0.0870 | 17,925 | -0.00(-1.69%) |
Sep 24, 2015 | 0.0800 | 0.0885 | 0.0800 | 0.0885 | 8,500 | +0.01(+10.62%) |
Sep 23, 2015 | 0.0892 | 0.0892 | 0.0761 | 0.0800 | 125,535 | -0.01(-13.04%) |
Sep 22, 2015 | 0.0894 | 0.0920 | 0.0852 | 0.0920 | 47,325 | +0.01(+8.11%) |
Sep 21, 2015 | 0.0851 | 0.0971 | 0.0851 | 0.0851 | 94,125 | -0.00(-4.54%) |
Sep 18, 2015 | 0.0937 | 0.0970 | 0.0884 | 0.0891 | 60,500 | +0.00(+4.88%) |
Sep 17, 2015 | 0.1040 | 0.1040 | 0.0810 | 0.0850 | 231,300 | -0.01(-12.91%) |
Sep 16, 2015 | 0.1150 | 0.1239 | 0.0923 | 0.0976 | 1,361,896 | -0.01(-12.07%) |
Sep 15, 2015 | 0.1000 | 0.1121 | 0.0980 | 0.1110 | 465,811 | +0.02(+16.47%) |
Sep 14, 2015 | 0.1045 | 0.0847 | 0.0953 | 690,287 | +0.01(+5.89%) | |
Sep 11, 2015 | 0.0825 | 0.0900 | 0.0793 | 0.0900 | 161,025 | +0.00(+5.88%) |
Sep 10, 2015 | 0.0794 | 0.0850 | 0.0740 | 0.0850 | 82,125 | +0.01(+8.56%) |
Sep 09, 2015 | 0.0851 | 0.0860 | 0.0750 | 0.0783 | 149,125 | -0.01(-8.95%) |
Sep 08, 2015 | 0.0660 | 0.0975 | 0.0650 | 0.0860 | 513,206 | +0.02(+22.86%) |
Sep 04, 2015 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Sep 03, 2015 | 0.0700 | 0.0700 | 0.0617 | 0.0650 | 33,550 | +0.00(+4.92%) |
Sep 02, 2015 | 0.0542 | 0.0631 | 0.0542 | 0.0619 | 26,601 | +0.00(+6.44%) |
Sep 01, 2015 | 0.0650 | 0.0650 | 0.0582 | 0.0582 | 9,940 | -0.01(-12.61%) |
Aug 31, 2015 | 0.0650 | 0.0666 | 0.0543 | 0.0666 | 226,302 | +0.00(+7.42%) |
Aug 28, 2015 | 0.0551 | 0.0629 | 0.0551 | 0.0620 | 128,500 | +0.01(+12.52%) |
Aug 27, 2015 | 0.0630 | 0.0632 | 0.0551 | 0.0551 | 147,000 | -0.01(-15.23%) |
Aug 26, 2015 | 0.0511 | 0.0650 | 0.0511 | 0.0650 | 59,400 | +0.01(+10.36%) |
Aug 25, 2015 | 0.0629 | 0.0629 | 0.0535 | 0.0589 | 108,076 | +0.01(+9.89%) |
Aug 24, 2015 | 0.0611 | 0.0630 | 0.0535 | 0.0536 | 316,500 | -0.01(-17.41%) |
Aug 21, 2015 | 0.0699 | 0.0699 | 0.0649 | 0.0649 | 99,900 | -0.00(-0.15%) |
Aug 20, 2015 | 0.0700 | 0.0700 | 0.0624 | 0.0650 | 43,500 | -0.01(-7.14%) |
Aug 19, 2015 | 0.0700 | 0.0700 | 0.0624 | 0.0700 | 48,960 | +0.00(+0.00%) |
Aug 18, 2015 | 0.0664 | 0.0700 | 0.0624 | 0.0700 | 160,533 | +0.00(+0.00%) |
Aug 17, 2015 | 0.0699 | 0.0706 | 0.0660 | 0.0700 | 182,830 | -0.00(-1.13%) |
Aug 14, 2015 | 0.0707 | 0.0712 | 0.0641 | 0.0708 | 146,000 | -0.00(-0.56%) |
Aug 13, 2015 | 0.0739 | 0.0755 | 0.0689 | 0.0712 | 1,157,300 | +0.01(+13.20%) |
Aug 12, 2015 | 0.0700 | 0.0709 | 0.0629 | 0.0629 | 119,750 | -0.01(-12.64%) |
Aug 11, 2015 | 0.0645 | 0.0720 | 0.0622 | 0.0720 | 168,126 | +0.00(+0.28%) |
Aug 10, 2015 | 0.0704 | 0.0742 | 0.0699 | 0.0718 | 145,866 | -0.00(-4.14%) |
Aug 07, 2015 | 0.0695 | 0.0749 | 0.0635 | 0.0749 | 176,000 | +0.00(+7.00%) |
Aug 06, 2015 | 0.0744 | 0.0744 | 0.0635 | 0.0700 | 19,030 | +0.00(+2.64%) |
Aug 05, 2015 | 0.0742 | 0.0751 | 0.0682 | 0.0682 | 184,804 | -0.01(-8.70%) |
Aug 04, 2015 | 0.0780 | 0.0780 | 0.0700 | 0.0747 | 130,212 | +0.01(+9.53%) |
Aug 03, 2015 | 0.0780 | 0.0800 | 0.0682 | 0.0682 | 73,920 | -0.01(-9.07%) |
Jul 31, 2015 | 0.0700 | 0.0769 | 0.0668 | 0.0750 | 83,143 | +0.00(+4.31%) |
Jul 30, 2015 | 0.0588 | 0.0719 | 0.0588 | 0.0719 | 162,270 | +0.01(+15.78%) |
Jul 29, 2015 | 0.0685 | 0.0685 | 0.0621 | 0.0621 | 122,000 | -0.00(-3.42%) |
Jul 28, 2015 | 0.0537 | 0.0643 | 0.0520 | 0.0643 | 188,850 | +0.01(+14.62%) |
Jul 27, 2015 | 0.0600 | 0.0619 | 0.0551 | 0.0561 | 104,050 | -0.00(-6.50%) |
Jul 24, 2015 | 0.0677 | 0.0678 | 0.0600 | 0.0600 | 209,133 | -0.00(-0.33%) |
Jul 23, 2015 | 0.0750 | 0.0750 | 0.0602 | 0.0602 | 89,085 | -0.01(-12.75%) |
Jul 22, 2015 | 0.0750 | 0.0750 | 0.0625 | 0.0690 | 402,100 | +0.00(+1.47%) |
Jul 21, 2015 | 0.0597 | 0.0680 | 0.0597 | 0.0680 | 1,202,506 | +0.01(+12.58%) |
Jul 20, 2015 | 0.0589 | 0.0604 | 0.0500 | 0.0604 | 296,300 | +0.01(+20.80%) |
Jul 17, 2015 | 0.0524 | 0.0538 | 0.0500 | 0.0500 | 93,000 | -0.00(-3.85%) |
Jul 16, 2015 | 0.0501 | 0.0560 | 0.0501 | 0.0520 | 70,430 | -0.00(-7.14%) |
Jul 15, 2015 | 0.0566 | 0.0566 | 0.0522 | 0.0560 | 83,700 | -0.00(-2.27%) |
Jul 14, 2015 | 0.0550 | 0.0573 | 0.0501 | 0.0573 | 197,000 | +0.00(+4.56%) |
Jul 13, 2015 | 0.0568 | 0.0600 | 0.0501 | 0.0548 | 100,480 | -0.00(-5.03%) |
Jul 10, 2015 | 0.0460 | 0.0577 | 0.0450 | 0.0577 | 270,242 | +0.01(+27.94%) |
Jul 09, 2015 | 0.0603 | 0.0603 | 0.0425 | 0.0451 | 486,000 | -0.01(-21.70%) |
Jul 08, 2015 | 0.0501 | 0.0576 | 0.0501 | 0.0576 | 104,142 | +0.01(+13.16%) |
Jul 07, 2015 | 0.0625 | 0.0630 | 0.0509 | 0.0509 | 177,500 | -0.02(-24.03%) |
Jul 06, 2015 | 0.0625 | 0.0670 | 0.0600 | 0.0670 | 136,200 | +0.00(+3.08%) |
Jul 02, 2015 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+4.00%) | |
Jul 01, 2015 | 0.0740 | 0.0740 | 0.0625 | 0.0625 | 206,700 | -0.00(-3.85%) |
Jun 30, 2015 | 0.0660 | 0.0664 | 0.0650 | 0.0650 | 183,500 | -0.00(-5.11%) |
Jun 29, 2015 | 0.0760 | 0.0760 | 0.0625 | 0.0685 | 325,099 | -0.01(-8.67%) |
Jun 26, 2015 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 84,700 | -0.00(-2.98%) |
Jun 25, 2015 | 0.0749 | 0.0820 | 0.0749 | 0.0773 | 46,000 | +0.00(+2.38%) |
Jun 24, 2015 | 0.0820 | 0.0820 | 0.0746 | 0.0755 | 223,250 | -0.00(-5.63%) |
Jun 23, 2015 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 260,455 | -0.00(-3.61%) |
Jun 22, 2015 | 0.0881 | 0.0881 | 0.0801 | 0.0830 | 273,677 | +0.00(+3.62%) |
Jun 19, 2015 | 0.0853 | 0.0876 | 0.0801 | 0.0801 | 196,717 | -0.01(-6.86%) |
Jun 18, 2015 | 0.0861 | 0.0861 | 0.0839 | 0.0860 | 113,650 | +0.01(+7.50%) |
Jun 17, 2015 | 0.0800 | 0.0840 | 0.0800 | 0.0800 | 52,113 | +0.00(+0.00%) |
Jun 16, 2015 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 25,290 | +0.00(+0.00%) |
Jun 15, 2015 | 0.0840 | 0.0840 | 0.0791 | 0.0800 | 206,565 | -0.00(-3.26%) |
Jun 12, 2015 | 0.0840 | 0.0840 | 0.0825 | 0.0827 | 843,830 | +0.00(+0.24%) |
Jun 11, 2015 | 0.0833 | 0.0860 | 0.0792 | 0.0825 | 412,866 | +0.00(+1.85%) |
Jun 10, 2015 | 0.0800 | 0.0867 | 0.0770 | 0.0810 | 312,196 | +0.00(+1.25%) |
Jun 09, 2015 | 0.0830 | 0.0830 | 0.0760 | 0.0800 | 511,561 | +0.00(+3.90%) |
Jun 08, 2015 | 0.0780 | 0.0780 | 0.0715 | 0.0770 | 1,311,636 | +0.00(+5.62%) |
Jun 05, 2015 | 0.0710 | 0.0730 | 0.0650 | 0.0729 | 310,394 | +0.00(+5.65%) |
Jun 04, 2015 | 0.0710 | 0.0710 | 0.0650 | 0.0690 | 369,041 | -0.00(-1.43%) |
Jun 03, 2015 | 0.0710 | 0.0710 | 0.0656 | 0.0700 | 136,300 | +0.00(+6.38%) |
Jun 02, 2015 | 0.0783 | 0.0783 | 0.0656 | 0.0658 | 500,137 | -0.01(-12.27%) |
Jun 01, 2015 | 0.0740 | 0.0800 | 0.0700 | 0.0750 | 259,079 | +0.00(+2.04%) |
May 29, 2015 | 0.0722 | 0.0810 | 0.0660 | 0.0735 | 1,068,543 | -0.01(-7.20%) |
May 28, 2015 | 0.0667 | 0.0850 | 0.0631 | 0.0792 | 4,870,654 | +0.01(+22.98%) |
May 27, 2015 | 0.0650 | 0.0670 | 0.0625 | 0.0644 | 231,925 | -0.00(-3.16%) |
May 26, 2015 | 0.0700 | 0.0700 | 0.0665 | 0.0665 | 29,500 | -0.00(-4.86%) |
May 22, 2015 | 0.0699 | 0.0699 | 0.0699 | 0 | +0.00(+4.80%) | |
May 21, 2015 | 0.0668 | 0.0668 | 0.0667 | 0.0667 | 20,000 | -0.00(-5.92%) |
May 20, 2015 | 0.0730 | 0.0730 | 0.0668 | 0.0709 | 53,900 | -0.00(-5.47%) |
May 19, 2015 | 0.0710 | 0.0750 | 0.0674 | 0.0750 | 24,350 | +0.00(+7.14%) |
May 18, 2015 | 0.0687 | 0.0700 | 0.0687 | 0.0700 | 51,500 | +0.00(+2.94%) |
May 15, 2015 | 0.0699 | 0.0699 | 0.0665 | 0.0680 | 62,525 | -0.00(-2.72%) |
May 14, 2015 | 0.0700 | 0.0700 | 0.0699 | 0.0699 | 11,000 | +0.00(+0.00%) |
May 13, 2015 | 0.0770 | 0.0770 | 0.0699 | 0.0699 | 107,800 | -0.00(-0.14%) |
May 12, 2015 | 0.0738 | 0.0738 | 0.0700 | 0.0700 | 3,700 | -0.01(-8.38%) |
May 11, 2015 | 0.0760 | 0.0764 | 0.0700 | 0.0764 | 160,012 | +0.00(+2.69%) |
May 08, 2015 | 0.0690 | 0.0745 | 0.0650 | 0.0744 | 275,116 | +0.00(+1.92%) |
May 07, 2015 | 0.0720 | 0.0730 | 0.0720 | 0.0730 | 14,990 | +0.00(+2.38%) |
May 06, 2015 | 0.0660 | 0.0713 | 0.0625 | 0.0713 | 111,000 | +0.01(+9.69%) |
May 05, 2015 | 0.0680 | 0.0690 | 0.0627 | 0.0650 | 44,600 | +0.00(+4.00%) |
May 04, 2015 | 0.0670 | 0.0670 | 0.0625 | 0.0625 | 26,646 | -0.01(-11.35%) |
May 01, 2015 | 0.0680 | 0.0705 | 0.0680 | 0.0705 | 9,200 | +0.00(+6.82%) |
Apr 30, 2015 | 0.0680 | 0.0680 | 0.0630 | 0.0660 | 123,500 | -0.00(-2.94%) |
Apr 29, 2015 | 0.0679 | 0.0680 | 0.0679 | 0.0680 | 31,000 | +0.01(+8.80%) |
Apr 28, 2015 | 0.0625 | 0.0650 | 0.0625 | 0.0625 | 58,500 | -0.00(-3.70%) |
Apr 27, 2015 | 0.0626 | 0.0719 | 0.0625 | 0.0649 | 261,000 | -0.00(-1.67%) |
Apr 24, 2015 | 0.0560 | 0.0700 | 0.0560 | 0.0660 | 142,950 | +0.00(+1.93%) |
Apr 23, 2015 | 0.0699 | 0.0699 | 0.0641 | 0.0648 | 188,878 | -0.00(-0.38%) |
Apr 22, 2015 | 0.0655 | 0.0699 | 0.0650 | 0.0650 | 55,822 | -0.01(-7.14%) |
Apr 21, 2015 | 0.0750 | 0.0760 | 0.0640 | 0.0700 | 222,950 | -0.00(-6.67%) |
Apr 20, 2015 | 0.0790 | 0.0790 | 0.0701 | 0.0750 | 127,678 | +0.00(+2.74%) |
Apr 17, 2015 | 0.0800 | 0.0800 | 0.0730 | 0.0730 | 37,675 | -0.01(-8.75%) |
Apr 16, 2015 | 0.0790 | 0.0800 | 0.0700 | 0.0800 | 483,247 | +0.01(+6.67%) |
Apr 15, 2015 | 0.0715 | 0.0771 | 0.0715 | 0.0750 | 285,999 | +0.00(+7.14%) |
Apr 14, 2015 | 0.0660 | 0.0700 | 0.0650 | 0.0700 | 83,140 | +0.01(+12.18%) |
Apr 13, 2015 | 0.0700 | 0.0700 | 0.0621 | 0.0624 | 41,850 | -0.01(-10.73%) |
Apr 10, 2015 | 0.0699 | 0.0700 | 0.0688 | 0.0699 | 94,000 | +0.00(+1.90%) |
Apr 09, 2015 | 0.0730 | 0.0730 | 0.0600 | 0.0686 | 310,035 | -0.01(-8.53%) |
Apr 08, 2015 | 0.0645 | 0.0761 | 0.0640 | 0.0750 | 541,618 | +0.01(+17.00%) |
Apr 07, 2015 | 0.0630 | 0.0689 | 0.0630 | 0.0641 | 75,200 | +0.00(+0.00%) |
Apr 06, 2015 | 0.0599 | 0.0642 | 0.0590 | 0.0641 | 249,925 | +0.01(+16.55%) |
Apr 02, 2015 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.01(+12.94%) | |
Apr 01, 2015 | 0.0431 | 0.0500 | 0.0431 | 0.0487 | 7,999 | -0.00(-2.60%) |
Mar 31, 2015 | 0.0455 | 0.0500 | 0.0450 | 0.0500 | 176,970 | +0.00(+6.16%) |
Mar 30, 2015 | 0.0500 | 0.0500 | 0.0431 | 0.0471 | 79,700 | -0.00(-8.90%) |
Mar 27, 2015 | 0.0561 | 0.0561 | 0.0480 | 0.0517 | 11,571 | +0.01(+14.89%) |
Mar 26, 2015 | 0.0500 | 0.0500 | 0.0430 | 0.0450 | 135,600 | -0.00(-6.25%) |
Mar 25, 2015 | 0.0540 | 0.0540 | 0.0480 | 0.0480 | 9,500 | -0.00(-1.03%) |
Mar 24, 2015 | 0.0480 | 0.0485 | 0.0465 | 0.0485 | 37,304 | +0.00(+3.19%) |
Mar 23, 2015 | 0.0530 | 0.0530 | 0.0400 | 0.0470 | 515,580 | +0.01(+17.21%) |
Mar 20, 2015 | 0.0456 | 0.0504 | 0.0401 | 0.0401 | 660,850 | -0.01(-12.83%) |
Mar 19, 2015 | 0.0510 | 0.0510 | 0.0455 | 0.0460 | 337,400 | -0.01(-12.38%) |
Mar 18, 2015 | 0.0488 | 0.0585 | 0.0451 | 0.0525 | 114,800 | +0.00(+5.00%) |
Mar 17, 2015 | 0.0560 | 0.0560 | 0.0450 | 0.0500 | 446,348 | +0.00(+0.00%) |
Mar 16, 2015 | 0.0600 | 0.0600 | 0.0489 | 0.0500 | 897,182 | -0.01(-16.67%) |
Mar 13, 2015 | 0.0600 | 0.0637 | 0.0500 | 0.0600 | 487,570 | +0.01(+33.33%) |
Mar 12, 2015 | 0.0600 | 0.0600 | 0.0400 | 0.0450 | 1,389,450 | -0.01(-18.18%) |
Mar 11, 2015 | 0.0350 | 0.0590 | 0.0343 | 0.0550 | 1,175,392 | +0.02(+63.20%) |
Mar 10, 2015 | 0.0336 | 0.0357 | 0.0336 | 0.0337 | 20,000 | -0.00(-1.46%) |
Mar 06, 2015 | 0.0342 | 0.0342 | 0.0342 | 0 | -0.00(-5.00%) | |
Mar 05, 2015 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 184,006 | +0.00(+0.00%) |
Mar 04, 2015 | 0.0362 | 0.0362 | 0.0360 | 0.0360 | 193,500 | +0.00(+0.00%) |
Feb 27, 2015 | 0.0360 | 0.0360 | 0.0360 | 0 | -0.00(-5.76%) | |
Feb 25, 2015 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 1,000 | -0.00(-2.05%) |
Feb 19, 2015 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+0.00%) | |
Jan 27, 2015 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.01(-20.41%) | |
Jan 16, 2015 | 0.0490 | 0.0490 | 0.0490 | 0 | -0.01(-20.97%) | |
Jan 13, 2015 | 0.0620 | 0.0620 | 0.0620 | 0 | +0.00(+8.39%) | |
Jan 06, 2015 | 0.0572 | 0.0572 | 0.0572 | 0 | -0.00(-0.17%) | |
Jan 05, 2015 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 5,000 | +0.00(+6.51%) |
Dec 30, 2014 | 0.0538 | 0.0538 | 0.0538 | 0 | +0.00(+8.69%) | |
Dec 23, 2014 | 0.0495 | 0.0495 | 0.0495 | 0 | +0.01(+15.12%) | |
Nov 14, 2014 | 0.0430 | 0.0430 | 0.0430 | 0 | -0.02(-29.51%) | |
Oct 21, 2014 | 0.0610 | 0.0610 | 0.0610 | 0 | +0.00(+0.00%) |