Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2016 | 0.2105 | 0.2105 | 0.2105 | 0 | -0.03(-12.66%) | |
Oct 21, 2016 | 0.2410 | 0.2410 | 0.2410 | 0 | -0.01(-3.60%) | |
Oct 18, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.01(-3.85%) | |
Oct 12, 2016 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.04(-13.33%) | |
Oct 11, 2016 | 0.2511 | 0.3000 | 0.2510 | 0.3000 | 25,769 | +0.03(+11.11%) |
Oct 07, 2016 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.05(-15.60%) | |
Oct 04, 2016 | 0.3199 | 0.3199 | 0.3199 | 0 | +0.07(+25.94%) | |
Oct 03, 2016 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 4,000 | -0.07(-20.62%) |
Sep 30, 2016 | 0.2540 | 0.3200 | 0.2540 | 0.3200 | 16,990 | +0.07(+25.98%) |
Sep 29, 2016 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 5,200 | -0.03(-9.29%) |
Sep 28, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,000 | +0.00(+0.00%) |
Sep 26, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,810 | -0.04(-12.50%) |
Sep 23, 2016 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 500 | +0.04(+14.29%) |
Sep 22, 2016 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 27,000 | -0.01(-5.08%) |
Sep 21, 2016 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 7,500 | +0.00(+0.00%) |
Sep 19, 2016 | 0.2950 | 0.2950 | 0.2950 | 0 | -0.04(-13.21%) | |
Sep 14, 2016 | 0.3399 | 0.3399 | 0.3399 | 0 | -0.03(-8.14%) | |
Sep 13, 2016 | 0.3450 | 0.3700 | 0.3450 | 0.3700 | 5,410 | -0.01(-2.63%) |
Sep 07, 2016 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.54%) | |
Sep 02, 2016 | 0.3899 | 0.3899 | 0.3899 | 0 | +0.02(+6.82%) | |
Aug 31, 2016 | 0.3650 | 0.3650 | 0.3650 | 0 | +0.02(+4.29%) | |
Aug 30, 2016 | 0.3360 | 0.3500 | 0.3360 | 0.3500 | 7,200 | -0.05(-12.50%) |
Aug 29, 2016 | 0.4250 | 0.4250 | 0.3999 | 0.4000 | 5,100 | +0.00(+0.00%) |
Aug 25, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Aug 23, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.02(+5.26%) | |
Aug 22, 2016 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,800 | +0.01(+2.70%) |
Aug 18, 2016 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.02(-5.13%) | |
Aug 17, 2016 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | 33,607 | +0.02(+5.41%) |
Aug 16, 2016 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 6,700 | +0.02(+5.68%) |
Aug 15, 2016 | 0.3500 | 0.3501 | 0.3500 | 0.3501 | 4,500 | +0.02(+5.23%) |
Aug 12, 2016 | 0.2711 | 0.3327 | 0.2500 | 0.3327 | 38,425 | -0.02(-4.94%) |
Aug 11, 2016 | 0.3590 | 0.3600 | 0.3500 | 0.3500 | 35,874 | +0.00(+0.00%) |
Aug 01, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.02(-5.41%) | |
Jul 18, 2016 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.03%) | |
Jul 15, 2016 | 0.3600 | 0.3700 | 0.3600 | 0.3699 | 19,000 | +0.02(+5.69%) |
Jul 14, 2016 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 3,400 | +0.00(+0.00%) |
Jul 13, 2016 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 11,500 | -0.04(-10.26%) |
Jul 12, 2016 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 8,000 | +0.00(+0.00%) |
Jul 11, 2016 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,000 | -0.05(-12.36%) |
Jul 08, 2016 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 300 | +0.07(+17.11%) |
Jul 07, 2016 | 0.3500 | 0.3801 | 0.3500 | 0.3800 | 29,098 | +0.07(+22.58%) |
Jun 27, 2016 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.06(-16.22%) | |
Jun 23, 2016 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.03%) | |
Jun 22, 2016 | 0.3100 | 0.3700 | 0.3100 | 0.3699 | 900 | -0.00(-0.03%) |
Jun 21, 2016 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 4,500 | +0.02(+5.71%) |
Jun 20, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,270 | +0.00(+0.03%) |
Jun 17, 2016 | 0.3500 | 0.3500 | 0.3499 | 0.3499 | 21,930 | -0.00(-0.03%) |
Jun 16, 2016 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 12,500 | +0.00(+0.00%) |
Jun 15, 2016 | 0.3100 | 0.3500 | 0.3100 | 0.3500 | 5,000 | +0.01(+2.94%) |
Jun 14, 2016 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 5,700 | -0.01(-2.88%) |
Jun 09, 2016 | 0.3501 | 0.3501 | 0.3501 | 0 | -0.00(-1.38%) | |
Jun 08, 2016 | 0.3500 | 0.3595 | 0.3500 | 0.3550 | 8,681 | -0.01(-4.03%) |
Jun 07, 2016 | 0.3700 | 0.3700 | 0.3699 | 0.3699 | 319 | +0.06(+18.94%) |
Jun 06, 2016 | 0.3590 | 0.3700 | 0.3110 | 0.3110 | 18,859 | -0.06(-15.95%) |
Jun 03, 2016 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 2,000 | +0.02(+5.62%) |
Jun 02, 2016 | 0.3700 | 0.3700 | 0.3503 | 0.3503 | 7,841 | +0.00(+0.00%) |
Jun 01, 2016 | 0.3503 | 0.3503 | 0.3503 | 0.3503 | 7,159 | +0.00(+0.00%) |
May 31, 2016 | 0.3503 | 0.3503 | 0.3503 | 0.3503 | 281 | -0.02(-5.32%) |
May 27, 2016 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.01(-2.63%) | |
May 26, 2016 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 13,040 | +0.01(+2.70%) |
May 25, 2016 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 7,400 | +0.00(+0.00%) |
May 24, 2016 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 31,805 | -0.03(-7.50%) |
May 20, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
May 19, 2016 | 0.3880 | 0.4000 | 0.3880 | 0.4000 | 5,500 | +0.00(+0.00%) |
May 18, 2016 | 0.3650 | 0.4000 | 0.3650 | 0.4000 | 495 | +0.04(+9.59%) |
May 17, 2016 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 1,000 | -0.04(-8.75%) |
May 16, 2016 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,400 | -0.03(-6.98%) |
May 13, 2016 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 3,200 | +0.00(+0.00%) |
May 12, 2016 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 2,700 | +0.04(+9.55%) |
May 11, 2016 | 0.4000 | 0.4000 | 0.3410 | 0.3925 | 8,800 | -0.01(-1.88%) |
May 06, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.05(+14.29%) | |
May 05, 2016 | 0.3500 | 0.3500 | 0.3443 | 0.3500 | 11,300 | -0.09(-20.42%) |
Apr 25, 2016 | 0.4398 | 0.4398 | 0.4398 | 0 | +0.05(+12.77%) | |
Apr 20, 2016 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.03(+8.33%) | |
Apr 19, 2016 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,000 | +0.00(+0.00%) |
Apr 18, 2016 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,069 | -0.01(-3.23%) |
Apr 13, 2016 | 0.3720 | 0.3720 | 0.3720 | 0 | -0.03(-7.00%) | |
Apr 08, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.07(+21.21%) | |
Apr 06, 2016 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.07(-17.50%) | |
Mar 31, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.04(-8.88%) | |
Mar 30, 2016 | 0.3500 | 0.4390 | 0.3500 | 0.4390 | 21,600 | +0.09(+25.43%) |
Mar 29, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,000 | +0.07(+25.00%) |
Mar 28, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,000 | -0.00(-0.71%) |
Mar 23, 2016 | 0.2820 | 0.2820 | 0.2820 | 0 | -0.12(-29.50%) | |
Mar 22, 2016 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 5,000 | -0.03(-8.05%) |
Mar 18, 2016 | 0.4350 | 0.4350 | 0.4350 | 0 | +0.05(+14.47%) | |
Mar 17, 2016 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,000 | -0.05(-12.64%) |
Mar 16, 2016 | 0.3500 | 0.4400 | 0.3500 | 0.4350 | 12,900 | +0.09(+24.29%) |
Mar 15, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 8,500 | -0.03(-6.67%) |
Mar 14, 2016 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 12,500 | +0.00(+0.00%) |
Mar 09, 2016 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.03(+8.70%) | |
Mar 08, 2016 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 2,300 | +0.09(+38.00%) |
Mar 07, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 | -0.05(-16.67%) |
Mar 03, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.06(+25.00%) | |
Mar 02, 2016 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 4,107 | -0.04(-12.73%) |
Feb 29, 2016 | 0.2750 | 0.2750 | 0.2750 | 0 | +0.01(+1.85%) | |
Feb 25, 2016 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.02(-8.47%) | |
Feb 22, 2016 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.01(+5.36%) | |
Feb 18, 2016 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
Feb 17, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,240 | -0.01(-5.08%) |
Feb 16, 2016 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 5,000 | -0.01(-1.67%) |
Feb 11, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.06(-16.67%) | |
Feb 09, 2016 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.06(+20.00%) | |
Feb 08, 2016 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,900 | -0.06(-16.67%) |
Feb 05, 2016 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 10,925 | -0.04(-9.55%) |
Jan 29, 2016 | 0.3980 | 0.3980 | 0.3980 | 5 | +0.06(+17.06%) | |
Jan 28, 2016 | 0.3200 | 0.3400 | 0.2720 | 0.3400 | 26,495 | +0.01(+2.41%) |
Jan 25, 2016 | 0.3320 | 0.3320 | 0.3320 | 0 | -0.03(-7.78%) | |
Jan 22, 2016 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 7,500 | -0.02(-5.26%) |
Jan 21, 2016 | 0.3500 | 0.3800 | 0.3480 | 0.3800 | 21,700 | -0.04(-9.31%) |
Jan 20, 2016 | 0.3500 | 0.4190 | 0.3500 | 0.4190 | 18,171 | +0.04(+10.26%) |
Jan 19, 2016 | 0.3850 | 0.3850 | 0.3510 | 0.3800 | 12,000 | -0.02(-5.00%) |
Jan 15, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.05(-11.11%) | |
Jan 14, 2016 | 0.4200 | 0.4500 | 0.4000 | 0.4500 | 24,150 | +0.02(+4.65%) |
Jan 11, 2016 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.02(-4.44%) | |
Jan 08, 2016 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 80,779 | +0.03(+7.14%) |
Jan 07, 2016 | 0.4220 | 0.4220 | 0.4200 | 0.4200 | 23,880 | -0.08(-16.00%) |
Jan 06, 2016 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5,300 | +0.09(+21.95%) |
Jan 05, 2016 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,100 | +0.00(+0.00%) |
Jan 04, 2016 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 18,180 | -0.04(-8.89%) |
Dec 31, 2015 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.03(+7.14%) | |
Dec 30, 2015 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 4,700 | -0.03(-6.67%) |
Dec 29, 2015 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,000 | +0.05(+12.50%) |
Dec 24, 2015 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.03(+8.11%) | |
Dec 18, 2015 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.04(+13.85%) | |
Dec 17, 2015 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 1,500 | +0.01(+1.56%) |
Dec 16, 2015 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,000 | -0.06(-15.79%) |
Dec 15, 2015 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,000 | -0.02(-5.00%) |
Dec 11, 2015 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Dec 10, 2015 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 5,600 | +0.00(+0.00%) |
Dec 07, 2015 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.02(-4.76%) | |
Dec 03, 2015 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.02(+5.00%) | |
Dec 02, 2015 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,000 | -0.03(-6.98%) |
Nov 30, 2015 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.00(+0.00%) | |
Nov 25, 2015 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.01(-2.27%) | |
Nov 24, 2015 | 0.4499 | 0.4499 | 0.4199 | 0.4400 | 30,307 | -0.04(-8.30%) |
Nov 20, 2015 | 0.4200 | 0.4990 | 0.4000 | 0.4798 | 28,100 | +0.08(+19.95%) |
Nov 19, 2015 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 12,250 | +0.03(+6.67%) |
Nov 18, 2015 | 0.4000 | 0.4000 | 0.3750 | 0.3750 | 7,500 | -0.01(-1.32%) |
Nov 17, 2015 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 6,741 | -0.06(-13.64%) |
Nov 13, 2015 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.01(+2.30%) | |
Nov 11, 2015 | 0.4301 | 0.4301 | 0.4301 | 0 | -0.05(-10.40%) | |
Nov 10, 2015 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 6,000 | +0.05(+12.94%) |
Nov 09, 2015 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 1,513 | -0.04(-8.11%) |
Nov 06, 2015 | 0.4625 | 0.4625 | 0.4625 | 0.4625 | 300 | +0.00(+0.54%) |
Nov 05, 2015 | 0.4900 | 0.4900 | 0.4001 | 0.4600 | 23,067 | -0.02(-4.17%) |
Nov 04, 2015 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1,900 | -0.02(-4.00%) |