Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 0.2309 | 0.2600 | 0.2259 | 0.2259 | 51,441 | +0.01(+6.01%) |
Mar 30, 2016 | 0.2212 | 0.2290 | 0.2070 | 0.2131 | 48,100 | -0.02(-7.35%) |
Mar 29, 2016 | 0.2290 | 0.2300 | 0.2237 | 0.2300 | 2,505 | +0.01(+2.68%) |
Mar 28, 2016 | 0.2220 | 0.2290 | 0.2192 | 0.2240 | 9,107 | +0.00(+1.86%) |
Mar 24, 2016 | 0.2199 | 0.2199 | 0.2199 | 0 | -0.00(-2.09%) | |
Mar 23, 2016 | 0.2240 | 0.2293 | 0.2142 | 0.2246 | 61,905 | +0.00(+0.67%) |
Mar 22, 2016 | 0.2246 | 0.2400 | 0.2000 | 0.2231 | 216,995 | +0.01(+6.24%) |
Mar 21, 2016 | 0.2110 | 0.2163 | 0.2009 | 0.2100 | 39,799 | +0.02(+10.53%) |
Mar 18, 2016 | 0.1979 | 0.1979 | 0.1602 | 0.1900 | 228,218 | -0.00(-1.81%) |
Mar 17, 2016 | 0.1990 | 0.2100 | 0.1900 | 0.1935 | 112,379 | -0.00(-0.36%) |
Mar 16, 2016 | 0.1850 | 0.1950 | 0.1780 | 0.1942 | 10,631 | +0.04(+27.68%) |
Mar 15, 2016 | 0.1625 | 0.1625 | 0.1521 | 0.1521 | 2,815 | -0.01(-7.82%) |
Mar 14, 2016 | 0.1668 | 0.1670 | 0.1453 | 0.1650 | 91,075 | -0.01(-3.51%) |
Mar 11, 2016 | 0.1793 | 0.1930 | 0.1710 | 0.1710 | 4,254 | -0.01(-3.88%) |
Mar 10, 2016 | 0.1779 | 0.1779 | 0.1779 | 0.1779 | 1,507 | +0.00(+0.51%) |
Mar 09, 2016 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | 1,011 | -0.00(-2.53%) |
Mar 08, 2016 | 0.1966 | 0.1977 | 0.1816 | 0.1816 | 8,903 | -0.02(-8.47%) |
Mar 07, 2016 | 0.2146 | 0.2146 | 0.1984 | 0.1984 | 21,004 | +0.02(+10.22%) |
Mar 04, 2016 | 0.2050 | 0.2050 | 0.1800 | 0.1800 | 42,103 | +0.01(+6.51%) |
Mar 03, 2016 | 0.1610 | 0.1758 | 0.1610 | 0.1690 | 151,365 | +0.04(+29.60%) |
Mar 01, 2016 | 0.1304 | 0.1304 | 0.1304 | 109 | -0.01(-5.58%) | |
Feb 29, 2016 | 0.1455 | 0.1455 | 0.1270 | 0.1381 | 26,807 | +0.00(+1.25%) |
Feb 26, 2016 | 0.1277 | 0.1491 | 0.1277 | 0.1364 | 33,000 | -0.01(-4.28%) |
Feb 25, 2016 | 0.1409 | 0.1425 | 0.1409 | 0.1425 | 21,028 | +0.00(+0.35%) |
Feb 24, 2016 | 0.1600 | 0.1600 | 0.1420 | 0.1420 | 28,181 | +0.00(+0.79%) |
Feb 22, 2016 | 0.1409 | 0.1409 | 0.1409 | 20 | -0.02(-9.74%) | |
Feb 19, 2016 | 0.1290 | 0.1561 | 0.1290 | 0.1561 | 1,604 | +0.02(+11.50%) |
Feb 17, 2016 | 0.1400 | 0.1400 | 0.1400 | 16 | -0.01(-9.09%) | |
Feb 16, 2016 | 0.1626 | 0.1626 | 0.1540 | 0.1540 | 1,111 | +0.01(+4.05%) |
Feb 12, 2016 | 0.1480 | 0.1480 | 0.1480 | 0 | +0.00(+0.75%) | |
Feb 11, 2016 | 0.1485 | 0.1600 | 0.1469 | 0.1469 | 219,701 | +0.01(+5.68%) |
Feb 10, 2016 | 0.1418 | 0.1418 | 0.1343 | 0.1390 | 6,902 | -0.00(-0.71%) |
Feb 09, 2016 | 0.1457 | 0.1400 | 0.1400 | 4,446 | -0.01(-3.91%) | |
Feb 08, 2016 | 0.1630 | 0.1630 | 0.1457 | 0.1457 | 4,825 | +0.04(+40.10%) |
Feb 04, 2016 | 0.1040 | 0.1040 | 0.1040 | 34 | -0.02(-13.33%) | |
Feb 01, 2016 | 0.1200 | 0.1200 | 0.1200 | 86 | +0.00(+0.67%) | |
Jan 29, 2016 | 0.1192 | 0.1192 | 0.1192 | 0.1192 | 7,500 | +0.01(+6.43%) |
Jan 27, 2016 | 0.1120 | 0.1120 | 0.1120 | 1 | -0.03(-20.57%) | |
Jan 26, 2016 | 0.1370 | 0.1410 | 0.1370 | 0.1410 | 22,021 | +0.00(+0.71%) |
Jan 25, 2016 | 0.1100 | 0.1400 | 0.1100 | 0.1400 | 9,000 | +0.05(+50.54%) |
Jan 19, 2016 | 0.0930 | 0.0930 | 0.0930 | 23 | -0.01(-12.18%) | |
Jan 14, 2016 | 0.1059 | 0.1059 | 0.1059 | 0 | +0.01(+5.90%) | |
Jan 13, 2016 | 0.1149 | 0.1149 | 0.1000 | 0.1000 | 10,465 | -0.01(-9.26%) |
Jan 11, 2016 | 0.1102 | 0.1102 | 0.1102 | 1 | -0.01(-9.60%) | |
Jan 08, 2016 | 0.1219 | 0.1219 | 0.1219 | 0.1219 | 100,139 | +0.01(+4.55%) |
Jan 07, 2016 | 0.1179 | 0.1179 | 0.1166 | 0.1166 | 2,131 | +0.00(+0.95%) |
Jan 06, 2016 | 0.1185 | 0.1185 | 0.1155 | 0.1155 | 20,459 | +0.01(+7.81%) |
Jan 05, 2016 | 0.1071 | 0.1071 | 0.1071 | 0.1071 | 123 | -0.02(-15.78%) |
Jan 04, 2016 | 0.1230 | 0.1272 | 0.1230 | 0.1272 | 75,658 | +0.00(+2.17%) |
Dec 31, 2015 | 0.1245 | 0.1245 | 0.1245 | 0 | +0.00(+3.75%) | |
Dec 29, 2015 | 0.1200 | 0.1200 | 0.1200 | 249 | -0.02(-14.29%) | |
Dec 28, 2015 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 5,005 | +0.03(+21.74%) |
Dec 23, 2015 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.00(-4.17%) | |
Dec 21, 2015 | 0.1200 | 0.1200 | 0.1200 | 143 | +0.00(+0.00%) | |
Dec 18, 2015 | 0.1060 | 0.1200 | 0.1060 | 0.1200 | 48,614 | +0.01(+11.73%) |
Dec 17, 2015 | 0.1074 | 0.1074 | 0.1074 | 0.1074 | 196 | -0.01(-4.70%) |
Dec 16, 2015 | 0.1127 | 0.1127 | 0.1127 | 0.1127 | 183 | -0.01(-6.08%) |
Dec 15, 2015 | 0.1184 | 0.1200 | 0.1184 | 0.1200 | 8,985 | +0.00(+1.10%) |
Dec 11, 2015 | 0.1187 | 0.1187 | 0.1187 | 92 | +0.00(+1.02%) | |
Dec 10, 2015 | 0.1370 | 0.1370 | 0.1175 | 0.1175 | 5,418 | -0.02(-17.14%) |
Dec 04, 2015 | 0.1418 | 0.1418 | 0.1418 | 65 | +0.02(+20.68%) | |
Dec 03, 2015 | 0.1175 | 0.1175 | 0.1175 | 0.1175 | 925 | -0.03(-19.19%) |
Nov 30, 2015 | 0.1454 | 0.1454 | 0.1454 | 34 | +0.03(+30.99%) | |
Nov 27, 2015 | 0.1109 | 0.1110 | 0.1109 | 0.1110 | 14,381 | -0.03(-23.97%) |
Nov 24, 2015 | 0.1460 | 0.1460 | 0.1460 | 0 | +0.05(+46.00%) | |
Nov 20, 2015 | 0.1075 | 0.1075 | 0.1000 | 0.1000 | 15,011 | -0.01(-7.83%) |
Nov 19, 2015 | 0.1084 | 0.1085 | 0.1084 | 0.1085 | 116,588 | -0.00(-3.04%) |
Nov 18, 2015 | 0.1381 | 0.1381 | 0.1119 | 0.1119 | 6,152 | -0.01(-4.93%) |
Nov 17, 2015 | 0.1125 | 0.1177 | 0.1125 | 0.1177 | 708 | -0.01(-5.00%) |
Nov 13, 2015 | 0.1239 | 0.1239 | 0.1239 | 14 | +0.00(+4.12%) | |
Nov 12, 2015 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 2,000 | -0.03(-17.99%) |
Nov 11, 2015 | 0.1457 | 0.1457 | 0.1451 | 0.1451 | 10,300 | +0.03(+27.73%) |
Nov 06, 2015 | 0.1136 | 0.1136 | 0.1136 | 107 | -0.00(-1.90%) | |
Nov 05, 2015 | 0.1472 | 0.1580 | 0.1100 | 0.1158 | 98,379 | -0.04(-26.24%) |
Nov 04, 2015 | 0.1770 | 0.1770 | 0.1570 | 0.1570 | 6,933 | -0.04(-20.14%) |
Nov 03, 2015 | 0.1520 | 0.1966 | 0.1520 | 0.1966 | 10,304 | +0.01(+3.47%) |
Nov 02, 2015 | 0.1949 | 0.1949 | 0.1900 | 0.1900 | 8,505 | -0.01(-5.00%) |
Oct 30, 2015 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,071 | +0.02(+10.25%) |
Oct 29, 2015 | 0.1815 | 0.1815 | 0.1814 | 0.1814 | 3,000 | -0.00(-1.41%) |
Oct 28, 2015 | 0.2141 | 0.2141 | 0.1840 | 0.1840 | 5,765 | -0.04(-16.36%) |
Oct 21, 2015 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.03(+18.09%) | |
Oct 19, 2015 | 0.1863 | 0.1863 | 0.1863 | 1 | -0.04(-17.57%) | |
Oct 16, 2015 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 4,001 | -0.01(-4.24%) |
Oct 15, 2015 | 0.2400 | 0.2400 | 0.2360 | 0.2360 | 11,081 | +0.00(+0.43%) |
Oct 14, 2015 | 0.1600 | 0.2350 | 0.1600 | 0.2350 | 6,700 | +0.08(+51.61%) |
Oct 09, 2015 | 0.1550 | 0.1550 | 0.1550 | 109 | +0.00(+0.00%) | |
Oct 07, 2015 | 0.1550 | 0.1550 | 0.1550 | 2 | +0.01(+3.33%) | |
Oct 06, 2015 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,217 | +0.02(+15.38%) |
Oct 05, 2015 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,051 | +0.02(+18.18%) |
Oct 02, 2015 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 173 | -0.04(-29.03%) |
Oct 01, 2015 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 5,001 | +0.01(+4.03%) |
Sep 30, 2015 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | 500 | +0.01(+6.43%) |
Sep 28, 2015 | 0.1400 | 0.1400 | 0.1400 | 45 | +0.00(+0.79%) | |
Sep 25, 2015 | 0.1250 | 0.1391 | 0.1250 | 0.1389 | 14,012 | +0.01(+10.68%) |
Sep 24, 2015 | 0.1179 | 0.1255 | 0.1179 | 0.1255 | 5,000 | +0.03(+29.38%) |
Sep 18, 2015 | 0.0970 | 0.0970 | 0.0970 | 17 | +0.01(+5.66%) | |
Sep 15, 2015 | 0.0918 | 0.0918 | 0.0918 | 64 | -0.01(-7.65%) | |
Sep 10, 2015 | 0.0994 | 0.0994 | 0.0994 | 0 | +0.00(+3.76%) | |
Sep 02, 2015 | 0.0958 | 0.0958 | 0.0958 | 22 | -0.02(-16.70%) | |
Sep 01, 2015 | 0.0936 | 0.1170 | 0.0936 | 0.1150 | 11,929 | +0.00(+0.00%) |
Aug 31, 2015 | 0.1153 | 0.1153 | 0.1150 | 0.1150 | 2,461 | +0.00(+2.86%) |
Aug 26, 2015 | 0.1118 | 0.1118 | 0.1118 | 45 | +0.01(+11.80%) | |
Aug 25, 2015 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 30,051 | +0.00(+3.95%) |
Aug 24, 2015 | 0.1150 | 0.1150 | 0.0962 | 0.0962 | 2,316 | -0.02(-14.79%) |
Aug 20, 2015 | 0.1129 | 0.1129 | 0.1129 | 56 | +0.02(+26.43%) | |
Aug 18, 2015 | 0.0893 | 0.0893 | 0.0893 | 34 | -0.02(-17.70%) | |
Aug 17, 2015 | 0.1085 | 0.1085 | 0.1085 | 0.1085 | 726 | -0.00(-0.37%) |
Aug 14, 2015 | 0.1000 | 0.1089 | 0.1000 | 0.1089 | 3,402 | -0.00(-3.97%) |
Aug 13, 2015 | 0.1134 | 0.1134 | 0.1134 | 0.1134 | 4,000 | +0.02(+20.38%) |
Aug 10, 2015 | 0.0942 | 0.0942 | 0.0942 | 24 | -0.01(-13.10%) | |
Aug 07, 2015 | 0.1084 | 0.1084 | 0.1084 | 0.1084 | 504 | +0.00(+0.09%) |
Aug 06, 2015 | 0.1164 | 0.1164 | 0.1083 | 0.1083 | 12,005 | +0.01(+12.00%) |
Aug 05, 2015 | 0.0967 | 0.0967 | 0.0967 | 0.0967 | 226 | +0.03(+38.14%) |
Aug 03, 2015 | 0.0700 | 0.0700 | 0.0700 | 38 | -0.04(-36.19%) | |
Jul 28, 2015 | 0.1097 | 0.1097 | 0.1097 | 11 | -0.00(-2.05%) | |
Jul 27, 2015 | 0.1000 | 0.1120 | 0.1000 | 0.1120 | 11,527 | +0.01(+12.00%) |
Jul 22, 2015 | 0.1000 | 0.1000 | 0.1000 | 2 | -0.02(-16.67%) | |
Jul 21, 2015 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 2,404 | +0.02(+21.58%) |
Jul 20, 2015 | 0.1173 | 0.1173 | 0.0987 | 0.0987 | 1,699 | -0.01(-10.27%) |
Jul 17, 2015 | 0.1064 | 0.1280 | 0.1000 | 0.1100 | 16,331 | -0.02(-13.32%) |
Jul 15, 2015 | 0.1269 | 0.1269 | 0.1269 | 1 | -0.00(-1.32%) | |
Jul 14, 2015 | 0.1079 | 0.1286 | 0.1079 | 0.1286 | 1,409 | -0.00(-1.83%) |
Jul 13, 2015 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 978 | +0.00(+0.77%) |
Jul 09, 2015 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-7.14%) | |
Jul 08, 2015 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 337 | +0.02(+12.54%) |
Jul 07, 2015 | 0.1244 | 0.1244 | 0.1244 | 0.1244 | 40,000 | -0.01(-10.50%) |
Jul 06, 2015 | 0.1400 | 0.1400 | 0.1390 | 0.1390 | 1,706 | +0.01(+7.01%) |
Jul 02, 2015 | 0.1299 | 0.1299 | 0.1299 | 0 | -0.02(-13.63%) | |
Jun 30, 2015 | 0.1504 | 0.1504 | 0.1504 | 0 | +0.03(+28.00%) | |
Jun 26, 2015 | 0.1175 | 0.1175 | 0.1175 | 0 | -0.01(-9.62%) | |
Jun 25, 2015 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 3,013 | -0.03(-18.39%) |
Jun 24, 2015 | 0.1506 | 0.1593 | 0.1400 | 0.1593 | 72,636 | +0.05(+44.82%) |
Jun 23, 2015 | 0.1105 | 0.1105 | 0.1100 | 0.1100 | 329 | -0.02(-16.29%) |
Jun 19, 2015 | 0.1314 | 0.1314 | 0.1314 | 123 | -0.00(-3.38%) | |
Jun 18, 2015 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 1,115 | +0.03(+31.40%) |
Jun 12, 2015 | 0.1035 | 0.1035 | 0.1035 | 0 | -0.01(-5.91%) | |
Jun 11, 2015 | 0.1115 | 0.1115 | 0.1115 | 0.1100 | 233 | -0.03(-22.54%) |
Jun 10, 2015 | 0.1364 | 0.1420 | 0.1243 | 0.1420 | 23,020 | +0.01(+6.77%) |
Jun 05, 2015 | 0.1330 | 0.1330 | 0.1330 | 46 | -0.02(-15.82%) | |
Jun 04, 2015 | 0.1510 | 0.1580 | 0.1510 | 0.1580 | 1,502 | +0.01(+5.33%) |
Jun 03, 2015 | 0.1474 | 0.1500 | 0.1470 | 0.1500 | 16,497 | +0.01(+5.93%) |
Jun 01, 2015 | 0.1416 | 0.1416 | 0.1416 | 17 | -0.01(-3.74%) | |
May 29, 2015 | 0.1462 | 0.1471 | 0.1462 | 0.1471 | 21,010 | -0.00(-3.22%) |
May 27, 2015 | 0.1520 | 0.1520 | 0.1520 | 47 | -0.02(-9.52%) | |
May 26, 2015 | 0.1680 | 0.1680 | 0.1620 | 0.1680 | 7,289 | -0.00(-1.23%) |
May 21, 2015 | 0.1701 | 0.1701 | 0.1701 | 0 | -0.00(-1.68%) | |
May 20, 2015 | 0.1922 | 0.1922 | 0.1656 | 0.1730 | 17,242 | +0.01(+4.22%) |
May 19, 2015 | 0.1670 | 0.1450 | 0.1660 | 25,308 | +0.01(+8.85%) | |
May 18, 2015 | 0.1501 | 0.1525 | 0.1501 | 0.1525 | 27,667 | +0.00(+1.60%) |
May 15, 2015 | 0.1270 | 0.1501 | 0.1270 | 0.1501 | 25,512 | +0.03(+20.08%) |
May 13, 2015 | 0.1250 | 0.1250 | 0.1250 | 41 | +0.00(+0.81%) | |
May 12, 2015 | 0.1221 | 0.1240 | 0.1221 | 0.1240 | 10,096 | +0.01(+7.83%) |
May 08, 2015 | 0.1150 | 0.1150 | 0.1150 | 6 | -0.01(-10.16%) | |
May 07, 2015 | 0.1300 | 0.1400 | 0.1280 | 0.1280 | 10,663 | +0.01(+4.49%) |
May 06, 2015 | 0.1100 | 0.1225 | 0.1032 | 0.1225 | 136,004 | +0.00(+2.94%) |
May 05, 2015 | 0.1237 | 0.1270 | 0.1100 | 0.1190 | 186,344 | -0.01(-8.46%) |
May 04, 2015 | 0.1435 | 0.1435 | 0.1300 | 0.1300 | 39,590 | -0.02(-14.47%) |
May 01, 2015 | 0.1587 | 0.1587 | 0.1400 | 0.1520 | 199,006 | +0.00(+1.33%) |
Apr 30, 2015 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 8,004 | -0.01(-8.54%) |
Apr 29, 2015 | 0.1653 | 0.1653 | 0.1610 | 0.1640 | 11,504 | -0.00(-0.61%) |
Apr 28, 2015 | 0.1600 | 0.1650 | 0.1401 | 0.1650 | 78,917 | -0.00(-1.43%) |
Apr 27, 2015 | 0.1699 | 0.1699 | 0.1674 | 0.1674 | 10,109 | -0.00(-0.95%) |
Apr 24, 2015 | 0.1440 | 0.1690 | 0.1400 | 0.1690 | 25,573 | +0.02(+15.60%) |
Apr 23, 2015 | 0.1530 | 0.1530 | 0.1410 | 0.1462 | 45,032 | -0.01(-3.82%) |
Apr 22, 2015 | 0.1600 | 0.1600 | 0.1500 | 0.1520 | 67,511 | +0.00(+1.33%) |
Apr 21, 2015 | 0.1899 | 0.2000 | 0.1500 | 0.1500 | 69,729 | -0.05(-25.74%) |
Apr 20, 2015 | 0.2100 | 0.2100 | 0.2020 | 0.2020 | 8,110 | -0.00(-1.99%) |
Apr 17, 2015 | 0.1960 | 0.2061 | 0.1960 | 0.2061 | 6,364 | +0.01(+5.69%) |
Apr 16, 2015 | 0.2000 | 0.2100 | 0.1950 | 0.1950 | 11,379 | +0.00(+0.46%) |
Apr 14, 2015 | 0.1941 | 0.1941 | 0.1941 | 49 | -0.02(-9.72%) | |
Apr 13, 2015 | 0.1890 | 0.2150 | 0.1890 | 0.2150 | 1,675 | +0.03(+16.22%) |
Apr 10, 2015 | 0.2200 | 0.2200 | 0.1850 | 0.1850 | 3,644 | -0.03(-14.75%) |
Apr 09, 2015 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 716 | -0.02(-10.33%) |
Apr 07, 2015 | 0.2420 | 0.2420 | 0.2420 | 8 | -0.00(-0.62%) | |
Apr 06, 2015 | 0.2280 | 0.2435 | 0.2280 | 0.2435 | 15,623 | +0.02(+6.80%) |