Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 52,500 | -0.01(-4.55%) |
Nov 29, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 10,000 | +0.00(+0.00%) |
Nov 28, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 6,000 | +0.00(+0.00%) |
Nov 27, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 9,000 | -0.01(-6.38%) |
Nov 26, 2018 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 5,000 | +0.00(+0.00%) |
Nov 22, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 2,000 | +0.00(+0.00%) |
Nov 19, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 122,000 | -0.02(-7.84%) |
Nov 07, 2018 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 27,500 | +0.00(+0.00%) |
Nov 05, 2018 | 0.2550 | 0.2550 | 0.2550 | 0 | -0.01(-1.92%) | |
Nov 01, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.02(+8.33%) | |
Oct 31, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 48,000 | +0.00(+0.00%) |
Oct 30, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 500 | +0.01(+2.13%) |
Oct 29, 2018 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 5,000 | +0.00(+0.00%) |
Oct 24, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 22,500 | -0.02(-7.84%) |
Oct 19, 2018 | 0.2550 | 0.2550 | 0.2550 | 0 | +0.02(+8.51%) | |
Oct 18, 2018 | 0.2600 | 0.2600 | 0.2350 | 0.2350 | 19,100 | -0.03(-9.62%) |
Oct 12, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Oct 11, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 48,000 | +0.00(+0.00%) |
Oct 09, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.01(-3.70%) | |
Oct 04, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.02(-6.90%) | |
Oct 01, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
Sep 28, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 10,000 | +0.04(+18.37%) |
Sep 25, 2018 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.07(-22.22%) | |
Sep 21, 2018 | 0.3150 | 0.3150 | 0.3150 | 0 | -0.01(-1.56%) | |
Sep 20, 2018 | 0.2750 | 0.3200 | 0.2750 | 0.3200 | 9,000 | +0.04(+16.36%) |
Sep 19, 2018 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 3,000 | -0.05(-16.67%) |
Sep 14, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.04(+13.79%) | |
Sep 13, 2018 | 0.2450 | 0.2950 | 0.2350 | 0.2900 | 62,700 | +0.04(+16.00%) |
Sep 10, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+4.17%) | |
Aug 30, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 6,500 | +0.04(+20.00%) |
Aug 27, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.02(-9.09%) | |
Aug 23, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 24,600 | +0.01(+2.33%) |
Aug 16, 2018 | 0.2150 | 0.2150 | 0.2150 | 0 | +0.01(+4.88%) | |
Aug 15, 2018 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 1,000 | -0.04(-16.33%) |
Aug 13, 2018 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.04(+22.50%) | |
Aug 09, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.02(-9.09%) | |
Aug 08, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 9,500 | +0.00(+0.00%) |
Aug 07, 2018 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 3,500 | -0.01(-4.35%) |
Aug 02, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.01(+4.55%) | |
Jul 25, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.02(-10.20%) | |
Jul 24, 2018 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 1,000 | +0.02(+8.89%) |
Jul 23, 2018 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 5,000 | -0.02(-8.16%) |
Jul 20, 2018 | 0.2450 | 0.2600 | 0.2450 | 0.2450 | 50,000 | -0.01(-2.00%) |
Jul 19, 2018 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 62,460 | +0.01(+4.17%) |
Jul 18, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 9,000 | +0.00(+0.00%) |
Jul 13, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.02(-5.88%) | |
Jul 11, 2018 | 0.2550 | 0.2550 | 0.2550 | 0 | -0.02(-5.56%) | |
Jul 10, 2018 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 15,000 | +0.00(+0.00%) |
Jul 09, 2018 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 160,800 | +0.02(+8.00%) |
Jul 06, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 | +0.00(+0.00%) |
Jul 05, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 | +0.02(+11.11%) |
Jun 29, 2018 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.00(+0.00%) | |
Jun 28, 2018 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 500 | +0.02(+9.76%) |
Jun 26, 2018 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.02(-6.82%) | |
Jun 25, 2018 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 5,700 | -0.02(-8.33%) |
Jun 22, 2018 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 11,000 | +0.01(+6.67%) |
Jun 19, 2018 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.01(+4.65%) | |
Jun 15, 2018 | 0.2150 | 0.2150 | 0.2150 | 0 | +0.00(+0.00%) | |
Jun 14, 2018 | 0.2300 | 0.2300 | 0.2100 | 0.2150 | 53,500 | -0.02(-10.42%) |
Jun 13, 2018 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 14,000 | +0.01(+4.35%) |
Jun 12, 2018 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 20,000 | +0.01(+2.22%) |
Jun 11, 2018 | 0.2500 | 0.2500 | 0.2000 | 0.2250 | 199,000 | -0.06(-19.64%) |
Jun 08, 2018 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 31,000 | +0.03(+12.00%) |
Jun 07, 2018 | 0.2950 | 0.2950 | 0.2500 | 0.2500 | 188,000 | -0.05(-16.67%) |
Jun 06, 2018 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 191,166 | -0.01(-3.23%) |
Jun 05, 2018 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 60,000 | -0.02(-6.06%) |
Jun 04, 2018 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 7,000 | +0.00(+0.00%) |
Jun 01, 2018 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 21,300 | +0.01(+1.54%) |
May 31, 2018 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 14,000 | -0.01(-1.52%) |
May 30, 2018 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 42,000 | +0.00(+0.00%) |
May 29, 2018 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,000 | +0.00(+0.00%) |
May 28, 2018 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 28,500 | +0.03(+8.20%) |
May 24, 2018 | 0.3050 | 0.3050 | 0.3050 | 0 | -0.02(-4.69%) | |
May 23, 2018 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 39,000 | -0.03(-8.57%) |
May 22, 2018 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 18,568 | +0.01(+2.94%) |
May 18, 2018 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.02(+4.62%) | |
May 16, 2018 | 0.3250 | 0.3250 | 0.3250 | 0 | -0.02(-4.41%) | |
May 15, 2018 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 19,500 | +0.00(+0.00%) |
May 14, 2018 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 5,500 | +0.01(+1.49%) |
May 11, 2018 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 3,000 | +0.01(+1.52%) |
May 10, 2018 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 5,300 | -0.01(-2.94%) |
May 09, 2018 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,010 | +0.00(+0.00%) |
May 08, 2018 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 9,200 | -0.02(-5.56%) |
May 07, 2018 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,000 | +0.00(+0.00%) |
May 02, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.03(+9.09%) | |
May 01, 2018 | 0.3700 | 0.3700 | 0.3300 | 0.3300 | 4,500 | -0.05(-13.16%) |
Apr 30, 2018 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 4,500 | +0.00(+0.00%) |
Apr 27, 2018 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,000 | +0.02(+5.56%) |
Apr 26, 2018 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 8,000 | +0.02(+5.88%) |
Apr 25, 2018 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 39,700 | +0.01(+3.03%) |
Apr 24, 2018 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 16,500 | +0.01(+3.13%) |
Apr 23, 2018 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 10,000 | -0.01(-3.03%) |
Apr 20, 2018 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 27,500 | +0.00(+0.00%) |
Apr 19, 2018 | 0.3600 | 0.3600 | 0.3250 | 0.3300 | 558,220 | -0.03(-8.33%) |
Apr 18, 2018 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 20,000 | -0.01(-2.70%) |
Apr 17, 2018 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 10,500 | -0.03(-7.50%) |
Apr 16, 2018 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 41,000 | +0.00(+0.00%) |
Apr 13, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 64,000 | +0.00(+0.00%) |
Apr 12, 2018 | 0.3650 | 0.4200 | 0.3650 | 0.4000 | 408,400 | +0.02(+5.26%) |
Apr 11, 2018 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 58,500 | -0.02(-3.80%) |
Apr 10, 2018 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 4,500 | -0.01(-1.25%) |
Apr 09, 2018 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 15,000 | -0.01(-2.44%) |
Apr 06, 2018 | 0.3850 | 0.4150 | 0.3850 | 0.4100 | 38,500 | +0.01(+3.80%) |
Apr 05, 2018 | 0.4300 | 0.4300 | 0.3950 | 0.3950 | 99,900 | -0.01(-1.25%) |
Apr 04, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 6,000 | +0.00(+0.00%) |
Apr 02, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.02(+3.90%) | |
Mar 28, 2018 | 0.3850 | 0.3850 | 0.3850 | 0 | +0.02(+5.48%) | |
Mar 27, 2018 | 0.3600 | 0.4000 | 0.3500 | 0.3650 | 69,800 | -0.03(-6.41%) |
Mar 26, 2018 | 0.4150 | 0.4150 | 0.3500 | 0.3900 | 74,500 | +0.00(+0.00%) |
Mar 23, 2018 | 0.3400 | 0.4400 | 0.3400 | 0.3900 | 176,299 | +0.07(+20.00%) |
Mar 22, 2018 | 0.3000 | 0.3250 | 0.3000 | 0.3250 | 503,000 | +0.03(+8.33%) |
Mar 21, 2018 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 32,000 | +0.01(+1.69%) |
Mar 19, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.00(+0.00%) | |
Mar 16, 2018 | 0.3300 | 0.3300 | 0.2950 | 0.2950 | 16,000 | -0.02(-4.84%) |
Mar 14, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | |
Mar 13, 2018 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 70,000 | +0.01(+3.33%) |
Mar 12, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 34,000 | +0.00(+0.00%) |
Mar 09, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 45,000 | +0.00(+0.00%) |
Mar 08, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,000 | -0.01(-1.64%) |
Mar 06, 2018 | 0.3050 | 0.3050 | 0.3050 | 0 | -0.03(-7.58%) | |
Mar 05, 2018 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 5,215 | +0.03(+10.00%) |
Mar 01, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.01(-1.64%) | |
Feb 28, 2018 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 53,000 | +0.00(+0.00%) |
Feb 27, 2018 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 110,000 | +0.01(+3.39%) |
Feb 20, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.01(+1.72%) | |
Feb 16, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.04(-12.12%) | |
Feb 15, 2018 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 56,460 | +0.01(+3.13%) |
Feb 14, 2018 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 9,500 | +0.00(+0.00%) |
Feb 13, 2018 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 12,500 | +0.03(+8.47%) |
Feb 12, 2018 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 26,000 | -0.01(-1.67%) |
Feb 09, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 9,500 | +0.00(+0.00%) |
Feb 08, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 | -0.01(-3.23%) |
Feb 06, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.01(-1.59%) | |
Feb 05, 2018 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 30,500 | +0.01(+1.61%) |
Feb 02, 2018 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 12,100 | +0.00(+0.00%) |
Feb 01, 2018 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 11,000 | +0.00(+0.00%) |
Jan 31, 2018 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 18,000 | +0.01(+3.33%) |
Jan 30, 2018 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 82,500 | -0.04(-11.76%) |
Jan 26, 2018 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
Jan 25, 2018 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 12,500 | +0.01(+3.03%) |
Jan 24, 2018 | 0.3300 | 0.3300 | 0.3050 | 0.3300 | 166,500 | +0.00(+0.00%) |
Jan 23, 2018 | 0.3300 | 0.3300 | 0.3150 | 0.3300 | 25,000 | +0.00(+0.00%) |
Jan 22, 2018 | 0.3250 | 0.3400 | 0.3250 | 0.3300 | 25,500 | -0.01(-1.49%) |
Jan 19, 2018 | 0.3250 | 0.3350 | 0.3200 | 0.3350 | 47,280 | +0.01(+3.08%) |
Jan 18, 2018 | 0.3300 | 0.3300 | 0.3100 | 0.3250 | 29,000 | -0.01(-1.52%) |
Jan 17, 2018 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 41,000 | -0.01(-2.94%) |
Jan 16, 2018 | 0.3500 | 0.3400 | 0.3400 | 103,000 | -0.01(-2.86%) | |
Jan 15, 2018 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 30,200 | +0.01(+2.94%) |
Jan 12, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 211,600 | -0.01(-4.23%) |
Jan 11, 2018 | 0.4000 | 0.4000 | 0.3550 | 0.3550 | 70,720 | -0.05(-11.25%) |
Jan 10, 2018 | 0.4000 | 0.4100 | 0.3950 | 0.4000 | 262,500 | +0.00(+0.00%) |
Jan 09, 2018 | 0.4250 | 0.4250 | 0.4000 | 0.4000 | 18,000 | -0.02(-5.88%) |
Jan 08, 2018 | 0.4500 | 0.4500 | 0.4250 | 0.4250 | 4,500 | -0.03(-5.56%) |
Jan 05, 2018 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 3,400 | +0.03(+7.14%) |
Jan 04, 2018 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 13,600 | -0.04(-7.69%) |
Jan 03, 2018 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 6,000 | -0.01(-1.09%) |
Jan 02, 2018 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 5,400 | +0.04(+9.52%) |
Dec 29, 2017 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.03(-6.67%) | |
Dec 28, 2017 | 0.4800 | 0.4800 | 0.4200 | 0.4500 | 11,640 | +0.01(+2.27%) |
Dec 27, 2017 | 0.4750 | 0.4850 | 0.4400 | 0.4400 | 11,700 | -0.03(-7.37%) |
Dec 22, 2017 | 0.4300 | 0.4750 | 0.4300 | 0.4750 | 5,300 | +0.05(+13.10%) |
Dec 21, 2017 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 23,500 | +0.00(+0.00%) |
Dec 20, 2017 | 0.3950 | 0.4250 | 0.3750 | 0.4200 | 95,500 | +0.04(+12.00%) |
Dec 19, 2017 | 0.3500 | 0.3950 | 0.3500 | 0.3750 | 244,600 | +0.03(+7.14%) |
Dec 18, 2017 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 121,000 | +0.02(+7.69%) |
Dec 15, 2017 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 90,500 | +0.00(+0.00%) |
Dec 14, 2017 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 47,000 | -0.01(-1.52%) |
Dec 13, 2017 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 500 | +0.02(+4.76%) |
Dec 12, 2017 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 50,000 | -0.02(-4.55%) |
Dec 11, 2017 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 9,500 | +0.00(+0.00%) |
Dec 08, 2017 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 14,200 | +0.00(+0.00%) |
Dec 07, 2017 | 0.3500 | 0.3500 | 0.3100 | 0.3300 | 141,500 | -0.02(-5.71%) |
Dec 06, 2017 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,500 | +0.00(+0.00%) |
Dec 05, 2017 | 0.3700 | 0.4100 | 0.3650 | 0.3500 | 28,500 | -0.01(-2.78%) |
Dec 04, 2017 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 108,500 | -0.05(-13.25%) |