Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 0.3737 | 0.3800 | 0.3737 | 0.3800 | 1,500 | -0.01(-1.66%) |
Jan 28, 2016 | 0.3800 | 0.3864 | 0.3800 | 0.3864 | 5,300 | +0.00(+0.47%) |
Jan 27, 2016 | 0.3922 | 0.3922 | 0.3846 | 0.3846 | 13,592 | -0.00(-1.03%) |
Jan 26, 2016 | 0.3708 | 0.3970 | 0.3708 | 0.3886 | 2,600 | -0.00(-0.49%) |
Jan 25, 2016 | 0.3905 | 0.3930 | 0.3905 | 0.3905 | 3,652 | -0.01(-2.55%) |
Jan 22, 2016 | 0.3689 | 0.4010 | 0.3689 | 0.4007 | 19,150 | +0.04(+9.78%) |
Jan 21, 2016 | 0.3734 | 0.3734 | 0.3650 | 0.3650 | 1,315 | -0.00(-0.54%) |
Jan 20, 2016 | 0.3810 | 0.3818 | 0.3440 | 0.3670 | 15,455 | -0.02(-4.18%) |
Jan 19, 2016 | 0.3780 | 0.3830 | 0.3762 | 0.3830 | 7,280 | +0.01(+3.88%) |
Jan 15, 2016 | 0.3687 | 0.3687 | 0.3687 | 0 | -0.03(-6.89%) | |
Jan 14, 2016 | 0.4100 | 0.4100 | 0.3960 | 0.3960 | 6,000 | -0.01(-3.41%) |
Jan 13, 2016 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 1,215 | -0.01(-3.46%) |
Jan 12, 2016 | 0.4045 | 0.4247 | 0.4045 | 0.4247 | 2,100 | +0.00(+1.12%) |
Jan 11, 2016 | 0.4275 | 0.4275 | 0.4117 | 0.4200 | 16,120 | -0.00(-0.28%) |
Jan 08, 2016 | 0.4212 | 0.4212 | 0.4212 | 0.4212 | 3,000 | +0.01(+2.73%) |
Jan 07, 2016 | 0.4100 | 0.4142 | 0.4100 | 0.4100 | 23,450 | -0.03(-6.05%) |
Jan 06, 2016 | 0.4320 | 0.4364 | 0.4219 | 0.4364 | 4,480 | -0.00(-0.64%) |
Jan 05, 2016 | 0.4387 | 0.4400 | 0.4379 | 0.4392 | 65,976 | +0.02(+4.80%) |
Jan 04, 2016 | 0.4191 | 0.4191 | 0.4191 | 0.4191 | 500 | -0.00(-0.07%) |
Dec 30, 2015 | 0.4194 | 0.4194 | 0.4194 | 0 | +0.01(+3.28%) | |
Dec 29, 2015 | 0.4205 | 0.4205 | 0.4061 | 0.4061 | 10,500 | +0.04(+10.20%) |
Dec 23, 2015 | 0.3685 | 0.3685 | 0.3685 | 0 | -0.00(-0.67%) | |
Dec 22, 2015 | 0.3785 | 0.3785 | 0.3710 | 0.3710 | 7,145 | -0.01(-1.85%) |
Dec 21, 2015 | 0.4000 | 0.4000 | 0.3780 | 0.3780 | 3,225 | -0.03(-7.13%) |
Dec 18, 2015 | 0.4050 | 0.4150 | 0.3968 | 0.4070 | 41,798 | +0.01(+1.75%) |
Dec 17, 2015 | 0.4040 | 0.4040 | 0.4000 | 0.4000 | 11,000 | -0.02(-5.19%) |
Dec 16, 2015 | 0.4213 | 0.4250 | 0.4213 | 0.4219 | 8,420 | +0.01(+3.03%) |
Dec 15, 2015 | 0.4205 | 0.4205 | 0.4095 | 0.4095 | 3,140 | -0.01(-2.94%) |
Dec 11, 2015 | 0.4219 | 0.4219 | 0.4219 | 100 | -0.01(-1.54%) | |
Dec 10, 2015 | 0.4441 | 0.4443 | 0.4017 | 0.4285 | 24,015 | -0.06(-11.65%) |
Dec 09, 2015 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 1,000 | -0.01(-1.28%) |
Dec 08, 2015 | 0.5001 | 0.5116 | 0.4913 | 0.4913 | 11,470 | -0.01(-1.64%) |
Dec 07, 2015 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 2,000 | -0.01(-1.28%) |
Dec 04, 2015 | 0.5140 | 0.5140 | 0.4923 | 0.5060 | 2,380 | -0.00(-0.26%) |
Dec 03, 2015 | 0.5000 | 0.5132 | 0.5000 | 0.5073 | 8,050 | -0.01(-2.25%) |
Dec 02, 2015 | 0.5275 | 0.5275 | 0.5190 | 0.5190 | 7,250 | -0.00(-0.44%) |
Dec 01, 2015 | 0.5750 | 0.5750 | 0.5213 | 0.5213 | 7,500 | -0.04(-6.91%) |
Nov 30, 2015 | 0.5886 | 0.5891 | 0.4700 | 0.5600 | 42,700 | +0.08(+15.68%) |
Nov 20, 2015 | 0.5100 | 0.5100 | 0.4705 | 0.4841 | 6,670 | -0.02(-3.33%) |
Nov 19, 2015 | 0.5030 | 0.5030 | 0.5008 | 0.5008 | 1,150 | -0.00(-0.04%) |
Nov 18, 2015 | 0.4994 | 0.5080 | 0.4994 | 0.5010 | 12,450 | +0.00(+0.28%) |
Nov 17, 2015 | 0.4979 | 0.5010 | 0.4921 | 0.4996 | 4,000 | +0.01(+2.80%) |
Nov 16, 2015 | 0.4850 | 0.5002 | 0.4820 | 0.4860 | 10,500 | +0.04(+9.41%) |
Nov 13, 2015 | 0.4710 | 0.4710 | 0.4442 | 0.4442 | 7,500 | -0.03(-6.72%) |
Nov 12, 2015 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 450 | -0.02(-3.45%) |
Nov 09, 2015 | 0.4932 | 0.4932 | 0.4932 | 0 | +0.01(+2.11%) | |
Nov 06, 2015 | 0.5466 | 0.5466 | 0.4761 | 0.4830 | 18,027 | -0.05(-10.06%) |
Nov 05, 2015 | 0.5300 | 0.5520 | 0.5030 | 0.5370 | 68,550 | +0.07(+15.48%) |
Nov 04, 2015 | 0.4410 | 0.4650 | 0.4410 | 0.4650 | 32,690 | +0.03(+7.14%) |
Nov 03, 2015 | 0.4330 | 0.4340 | 0.4330 | 0.4340 | 4,150 | +0.01(+2.12%) |
Nov 02, 2015 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 2,000 | +0.01(+1.43%) |
Oct 30, 2015 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 300 | +0.01(+1.70%) |
Oct 28, 2015 | 0.4120 | 0.4120 | 0.4120 | 0 | +0.02(+5.37%) | |
Oct 27, 2015 | 0.3800 | 0.3910 | 0.3800 | 0.3910 | 8,550 | +0.02(+5.76%) |
Oct 26, 2015 | 0.3600 | 0.3790 | 0.3520 | 0.3697 | 13,000 | +0.04(+12.37%) |
Oct 23, 2015 | 0.3250 | 0.3290 | 0.3250 | 0.3290 | 2,123 | +0.01(+1.92%) |
Oct 22, 2015 | 0.3228 | 0.3228 | 0.3228 | 0.3228 | 100 | +0.01(+2.80%) |
Oct 21, 2015 | 0.3330 | 0.3330 | 0.3140 | 0.3140 | 15,800 | -0.01(-1.88%) |
Oct 20, 2015 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 14,500 | +0.03(+8.84%) |
Oct 19, 2015 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 4,500 | -0.00(-0.34%) |
Oct 14, 2015 | 0.2950 | 0.2950 | 0.2950 | 0 | -0.01(-3.22%) | |
Oct 13, 2015 | 0.2790 | 0.3048 | 0.2790 | 0.3048 | 3,100 | +0.04(+14.59%) |
Oct 08, 2015 | 0.2660 | 0.2660 | 0.2660 | 0 | +0.00(+1.14%) | |
Oct 07, 2015 | 0.2820 | 0.2820 | 0.2630 | 0.2630 | 2,400 | -0.04(-12.39%) |
Oct 06, 2015 | 0.3002 | 0.3002 | 0.3002 | 0.3002 | 10,000 | -0.01(-2.21%) |
Oct 05, 2015 | 0.3100 | 0.3070 | 0.3070 | 0.3070 | 3,000 | -0.01(-4.06%) |
Oct 02, 2015 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 14,500 | -0.00(-0.62%) |
Oct 01, 2015 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 1,200 | +0.03(+11.15%) |
Sep 30, 2015 | 0.2840 | 0.2897 | 0.2840 | 0.2897 | 8,600 | +0.01(+4.40%) |
Sep 29, 2015 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | 9,999 | +0.00(+0.54%) |
Sep 25, 2015 | 0.2760 | 0.2760 | 0.2760 | 0 | +0.01(+5.34%) | |
Sep 21, 2015 | 0.2620 | 0.2620 | 0.2620 | 0 | +0.01(+5.73%) | |
Sep 18, 2015 | 0.2478 | 0.2478 | 0.2478 | 0.2478 | 200 | -0.01(-3.20%) |
Sep 10, 2015 | 0.2560 | 0.2560 | 0.2560 | 0 | -0.01(-2.66%) | |
Sep 09, 2015 | 0.2290 | 0.2630 | 0.2290 | 0.2630 | 2,325 | +0.06(+31.50%) |
Sep 04, 2015 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.02(-9.87%) | |
Sep 01, 2015 | 0.2219 | 0.2219 | 0.2219 | 0 | +0.01(+2.54%) | |
Aug 28, 2015 | 0.2164 | 0.2164 | 0.2164 | 0 | -0.01(-3.31%) | |
Aug 27, 2015 | 0.2238 | 0.2238 | 0.2238 | 0.2238 | 150 | +0.02(+11.90%) |
Aug 24, 2015 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.03(-12.93%) | |
Aug 21, 2015 | 0.2298 | 0.2298 | 0.2297 | 0.2297 | 1,000 | -0.00(-1.96%) |
Aug 14, 2015 | 0.2343 | 0.2343 | 0.2343 | 0 | -0.00(-1.80%) | |
Aug 13, 2015 | 0.2386 | 0.2386 | 0.2386 | 0.2386 | 2,550 | +0.00(+0.04%) |
Aug 12, 2015 | 0.2385 | 0.2385 | 0.2385 | 0.2385 | 5,000 | +0.01(+4.01%) |
Aug 11, 2015 | 0.2293 | 0.2293 | 0.2293 | 0.2293 | 2,500 | -0.00(-0.61%) |
Aug 10, 2015 | 0.2421 | 0.2421 | 0.2307 | 0.2307 | 400 | +0.01(+4.86%) |
Jul 30, 2015 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.03(-10.86%) | |
Jul 22, 2015 | 0.2468 | 0.2468 | 0.2468 | 0 | -0.01(-3.22%) | |
Jul 15, 2015 | 0.2550 | 0.2550 | 0.2550 | 0 | +0.00(+1.11%) | |
Jul 10, 2015 | 0.2522 | 0.2522 | 0.2522 | 0 | +0.01(+4.65%) | |
Jul 07, 2015 | 0.2410 | 0.2410 | 0.2410 | 0 | +0.00(+0.84%) | |
Jun 30, 2015 | 0.2390 | 0.2390 | 0.2390 | 0 | -0.00(-0.17%) | |
Jun 29, 2015 | 0.2400 | 0.2400 | 0.2313 | 0.2394 | 21,570 | +0.03(+14.00%) |
Jun 12, 2015 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.02(-9.72%) | |
Jun 11, 2015 | 0.2326 | 0.2326 | 0.2326 | 0.2326 | 800 | -0.01(-4.28%) |
Jun 09, 2015 | 0.2430 | 0.2430 | 0.2430 | 0 | +0.01(+4.74%) | |
Jun 03, 2015 | 0.2320 | 0.2320 | 0.2320 | 0 | -0.09(-27.73%) | |
May 12, 2015 | 0.3210 | 0.3210 | 0.3210 | 0 | -0.00(-0.93%) | |
May 11, 2015 | 0.3421 | 0.3421 | 0.3240 | 0.3240 | 12,000 | -0.01(-3.86%) |
May 06, 2015 | 0.3370 | 0.3370 | 0.3370 | 0 | +0.00(+0.87%) | |
May 05, 2015 | 0.3341 | 0.3341 | 0.3341 | 0.3341 | 1,400 | -0.01(-2.25%) |
Apr 30, 2015 | 0.3418 | 0.3418 | 0.3418 | 0 | -0.01(-2.06%) | |
Apr 28, 2015 | 0.3490 | 0.3490 | 0.3490 | 0 | +0.00(+0.29%) | |
Apr 24, 2015 | 0.3480 | 0.3480 | 0.3480 | 0 | -0.00(-0.11%) | |
Apr 23, 2015 | 0.3590 | 0.3680 | 0.3477 | 0.3484 | 3,600 | -0.01(-2.13%) |
Apr 22, 2015 | 0.3536 | 0.3600 | 0.3511 | 0.3560 | 103,191 | +0.03(+10.05%) |
Apr 21, 2015 | 0.3415 | 0.3235 | 0.3235 | 0.3235 | 420 | +0.02(+7.73%) |
Apr 17, 2015 | 0.3003 | 0.3003 | 0.3003 | 0 | +0.06(+22.77%) | |
Apr 13, 2015 | 0.2446 | 0.2446 | 0.2446 | 0 | -0.01(-5.49%) | |
Apr 08, 2015 | 0.2588 | 0.2588 | 0.2588 | 0 | -0.00(-0.08%) | |
Apr 07, 2015 | 0.2630 | 0.2630 | 0.2590 | 0.2590 | 2,000 | -0.01(-4.99%) |
Apr 02, 2015 | 0.2726 | 0.2726 | 0.2726 | 0 | -0.02(-7.28%) | |
Mar 30, 2015 | 0.2940 | 0.2940 | 0.2940 | 0 | +0.00(+0.34%) | |
Mar 24, 2015 | 0.2930 | 0.2930 | 0.2930 | 0 | -0.01(-1.78%) | |
Mar 23, 2015 | 0.2983 | 0.2983 | 0.2983 | 0.2983 | 300 | +0.00(+0.10%) |
Mar 20, 2015 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 2,500 | +0.02(+5.30%) |
Mar 17, 2015 | 0.2830 | 0.2830 | 0.2830 | 0 | -0.03(-8.59%) | |
Mar 12, 2015 | 0.3096 | 0.3096 | 0.3096 | 0 | -0.03(-8.13%) | |
Mar 03, 2015 | 0.3370 | 0.3370 | 0.3370 | 0 | +0.01(+1.51%) | |
Feb 27, 2015 | 0.3320 | 0.3320 | 0.3320 | 0 | -0.02(-4.60%) | |
Feb 25, 2015 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 1,000 | -0.07(-15.94%) |
Feb 24, 2015 | 0.4030 | 0.4140 | 0.3800 | 0.4140 | 13,353 | -0.04(-9.21%) |
Feb 23, 2015 | 0.5040 | 0.5050 | 0.4560 | 0.4560 | 17,150 | -0.05(-9.72%) |
Feb 20, 2015 | 0.5240 | 0.5570 | 0.5051 | 0.5051 | 18,533 | +0.20(+67.25%) |
Feb 13, 2015 | 0.3020 | 0.3020 | 0.3020 | 0 | -0.02(-5.03%) | |
Feb 09, 2015 | 0.3180 | 0.3180 | 0.3180 | 0 | +0.01(+1.60%) | |
Feb 06, 2015 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 1,500 | -0.03(-9.01%) |