Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.2100 | 0.2100 | 0.1950 | 0.2100 | 159,600 | +0.01(+7.69%) |
Apr 27, 2017 | 0.2100 | 0.2100 | 0.1950 | 0.1950 | 220,500 | -0.02(-9.30%) |
Apr 26, 2017 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 92,000 | -0.01(-2.27%) |
Apr 25, 2017 | 0.2400 | 0.2450 | 0.2100 | 0.2200 | 590,500 | -0.01(-4.35%) |
Apr 24, 2017 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 423,000 | -0.01(-4.17%) |
Apr 21, 2017 | 0.2300 | 0.2400 | 0.2050 | 0.2400 | 566,000 | +0.00(+0.00%) |
Apr 20, 2017 | 0.2000 | 0.2500 | 0.2000 | 0.2400 | 705,000 | +0.04(+23.08%) |
Apr 19, 2017 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 63,000 | +0.01(+5.41%) |
Apr 18, 2017 | 0.1850 | 0.1850 | 0.1800 | 0.1850 | 196,000 | +0.00(+0.00%) |
Apr 17, 2017 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 148,500 | +0.00(+0.00%) |
Apr 13, 2017 | 0.1800 | 0.1850 | 0.1750 | 0.1850 | 283,000 | +0.01(+2.78%) |
Apr 12, 2017 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 243,500 | +0.01(+2.86%) |
Apr 11, 2017 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 308,900 | +0.00(+0.00%) |
Apr 10, 2017 | 0.1800 | 0.1800 | 0.1650 | 0.1750 | 220,600 | -0.01(-5.41%) |
Apr 07, 2017 | 0.1500 | 0.1900 | 0.1450 | 0.1850 | 1,199,300 | +0.04(+27.59%) |
Apr 06, 2017 | 0.1500 | 0.1550 | 0.1450 | 0.1450 | 103,500 | -0.01(-3.33%) |
Apr 05, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 104,000 | +0.00(+0.00%) |
Apr 04, 2017 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 67,000 | +0.00(+0.00%) |
Apr 03, 2017 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 226,000 | +0.00(+0.00%) |
Mar 31, 2017 | 0.1550 | 0.1550 | 0.1450 | 0.1500 | 364,000 | +0.01(+7.14%) |
Mar 30, 2017 | 0.1450 | 0.1500 | 0.1400 | 0.1400 | 369,000 | -0.00(-3.45%) |
Mar 29, 2017 | 0.1400 | 0.1450 | 0.1350 | 0.1450 | 88,000 | +0.00(+0.00%) |
Mar 28, 2017 | 0.1400 | 0.1450 | 0.1300 | 0.1450 | 187,500 | +0.00(+0.00%) |
Mar 27, 2017 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 61,000 | -0.01(-3.33%) |
Mar 24, 2017 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 250,000 | +0.01(+3.45%) |
Mar 23, 2017 | 0.1350 | 0.1450 | 0.1350 | 0.1450 | 276,000 | +0.01(+11.54%) |
Mar 22, 2017 | 0.1300 | 0.1350 | 0.1300 | 0.1300 | 222,000 | +0.00(+0.00%) |
Mar 21, 2017 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 240,500 | +0.00(+0.00%) |
Mar 20, 2017 | 0.1450 | 0.1450 | 0.1250 | 0.1300 | 136,500 | -0.01(-7.14%) |
Mar 17, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 25,000 | -0.00(-3.45%) |
Mar 16, 2017 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 32,500 | +0.00(+0.00%) |
Mar 15, 2017 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 28,000 | +0.00(+0.00%) |
Mar 14, 2017 | 0.1350 | 0.1450 | 0.1350 | 0.1450 | 77,000 | +0.01(+11.54%) |
Mar 13, 2017 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 143,500 | -0.01(-7.14%) |
Mar 10, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 93,500 | +0.00(+0.00%) |
Mar 09, 2017 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 193,000 | -0.01(-6.67%) |
Mar 08, 2017 | 0.1500 | 0.1550 | 0.1500 | 0.1500 | 180,000 | +0.00(+0.00%) |
Mar 07, 2017 | 0.1450 | 0.1600 | 0.1450 | 0.1500 | 50,000 | +0.01(+3.45%) |
Mar 06, 2017 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 19,110 | -0.01(-3.33%) |
Mar 03, 2017 | 0.1500 | 0.1550 | 0.1500 | 0.1500 | 100,400 | +0.01(+3.45%) |
Mar 02, 2017 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 114,000 | -0.01(-3.33%) |
Mar 01, 2017 | 0.1450 | 0.1500 | 0.1400 | 0.1500 | 310,300 | +0.01(+7.14%) |
Feb 28, 2017 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 59,000 | -0.01(-6.67%) |
Feb 27, 2017 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 152,000 | +0.00(+0.00%) |
Feb 24, 2017 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 472,000 | +0.01(+3.45%) |
Feb 23, 2017 | 0.1450 | 0.1450 | 0.1400 | 0.1450 | 411,500 | +0.00(+0.00%) |
Feb 22, 2017 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 30,000 | +0.00(+3.57%) |
Feb 21, 2017 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 75,000 | +0.01(+3.70%) |
Feb 17, 2017 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-3.57%) | |
Feb 16, 2017 | 0.1450 | 0.1500 | 0.1400 | 0.1400 | 470,100 | -0.00(-3.45%) |
Feb 15, 2017 | 0.1400 | 0.1500 | 0.1400 | 0.1450 | 351,250 | +0.00(+0.00%) |
Feb 14, 2017 | 0.1400 | 0.1450 | 0.1300 | 0.1450 | 589,600 | +0.00(+0.00%) |
Feb 13, 2017 | 0.1500 | 0.1550 | 0.1450 | 0.1450 | 90,000 | -0.01(-3.33%) |
Feb 10, 2017 | 0.1400 | 0.1500 | 0.1350 | 0.1500 | 704,000 | +0.01(+11.11%) |
Feb 09, 2017 | 0.1300 | 0.1450 | 0.1300 | 0.1350 | 289,000 | +0.01(+3.85%) |
Feb 08, 2017 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 152,500 | -0.01(-10.34%) |
Feb 07, 2017 | 0.1350 | 0.1450 | 0.1300 | 0.1450 | 346,000 | +0.00(+0.00%) |
Feb 06, 2017 | 0.1300 | 0.1500 | 0.1300 | 0.1450 | 318,000 | +0.00(+3.57%) |
Feb 03, 2017 | 0.1200 | 0.1450 | 0.1200 | 0.1400 | 389,500 | +0.03(+21.74%) |
Feb 02, 2017 | 0.1050 | 0.1200 | 0.1050 | 0.1150 | 281,300 | +0.01(+4.55%) |
Feb 01, 2017 | 0.0950 | 0.1100 | 0.0950 | 0.1100 | 213,000 | +0.01(+15.79%) |
Jan 31, 2017 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 128,000 | +0.00(+0.00%) |
Jan 30, 2017 | 0.0900 | 0.0900 | 0.0800 | 0.0950 | 4,220,913 | +0.01(+5.56%) |
Jan 27, 2017 | 0.0850 | 0.0950 | 0.0800 | 0.0900 | 9,449,000 | +0.00(+5.88%) |
Jan 26, 2017 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 630,000 | +0.00(+0.00%) |
Jan 25, 2017 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 302,000 | -0.00(-5.56%) |
Jan 24, 2017 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 20,000 | +0.01(+12.50%) |
Jan 23, 2017 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 22,000 | -0.01(-5.88%) |
Jan 20, 2017 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 310,000 | +0.00(+0.00%) |
Jan 19, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 60,000 | +0.00(+0.00%) |
Jan 17, 2017 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.01(-10.53%) | |
Jan 09, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+5.56%) | |
Jan 06, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 | +0.00(+0.00%) |
Jan 04, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+5.88%) | |
Jan 03, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 10,000 | +0.01(+6.25%) |
Dec 29, 2016 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Dec 28, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 | +0.01(+14.29%) |
Dec 23, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
Dec 22, 2016 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 15,000 | -0.01(-11.76%) |
Dec 16, 2016 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+13.33%) | |
Dec 15, 2016 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 34,500 | -0.01(-6.25%) |
Dec 14, 2016 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 30,000 | -0.01(-11.11%) |
Dec 13, 2016 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 40,500 | +0.00(+0.00%) |
Dec 12, 2016 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 3,000 | -0.01(-5.26%) |
Dec 09, 2016 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 6,000 | +0.00(+0.00%) |
Dec 08, 2016 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 53,400 | -0.01(-5.00%) |
Dec 05, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-4.76%) | |
Dec 01, 2016 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | |
Nov 25, 2016 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.01(+10.53%) | |
Nov 17, 2016 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Nov 16, 2016 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 31,000 | +0.01(+5.26%) |
Nov 11, 2016 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Nov 09, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-4.76%) | |
Nov 08, 2016 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 18,000 | -0.01(-12.50%) |
Nov 07, 2016 | 0.1050 | 0.1200 | 0.1000 | 0.1200 | 85,500 | +0.01(+14.29%) |
Nov 04, 2016 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 113,000 | -0.01(-4.55%) |
Nov 01, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-4.35%) | |
Oct 28, 2016 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.01(-8.00%) | |
Oct 20, 2016 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+13.64%) | |
Oct 19, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 | +0.00(+0.00%) |
Oct 18, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 18,000 | +0.00(+0.00%) |
Oct 13, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Oct 12, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,000 | +0.00(+0.00%) |
Oct 07, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Oct 05, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Oct 03, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | |
Sep 30, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.1050 | 0.1200 | 0.1000 | 0.1200 | 95,500 | +0.01(+9.09%) |
Sep 28, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 115,000 | +0.00(+0.00%) |
Sep 27, 2016 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 34,500 | +0.00(+0.00%) |
Sep 23, 2016 | 0.1100 | 0.1100 | 0.1100 | 209 | +0.00(+0.00%) | |
Sep 22, 2016 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 30,000 | -0.01(-4.35%) |
Sep 21, 2016 | 0.1150 | 0.1150 | 0.0900 | 0.1150 | 106,200 | -0.01(-11.54%) |
Sep 20, 2016 | 0.1150 | 0.1300 | 0.1150 | 0.1300 | 4,000 | +0.00(+0.00%) |
Sep 15, 2016 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.02(-13.33%) | |
Sep 02, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Sep 01, 2016 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | 29,000 | +0.03(+30.43%) |
Aug 31, 2016 | 0.1000 | 0.1150 | 0.1000 | 0.1150 | 14,000 | +0.01(+15.00%) |
Aug 30, 2016 | 0.0950 | 0.1100 | 0.0950 | 0.1000 | 284,000 | +0.01(+11.11%) |
Aug 24, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Aug 23, 2016 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 28,000 | -0.01(-5.00%) |
Aug 12, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Aug 04, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
Aug 03, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,000 | +0.01(+15.79%) |
Aug 02, 2016 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 | +0.00(+0.00%) |
Jul 29, 2016 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Jul 26, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) | |
Jul 25, 2016 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 25,000 | -0.01(-5.00%) |
Jul 21, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jul 20, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 23,000 | +0.01(+5.26%) |
Jul 18, 2016 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Jul 15, 2016 | 0.1100 | 0.1100 | 0.0800 | 0.1000 | 63,000 | -0.01(-9.09%) |
Jul 14, 2016 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | 24,000 | +0.01(+10.00%) |
Jul 08, 2016 | 0.1000 | 0.1000 | 0.1000 | 200 | +0.00(+0.00%) | |
Jul 07, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 15,000 | +0.00(+0.00%) |
Jun 29, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jun 28, 2016 | 0.1050 | 0.1050 | 0.0900 | 0.1000 | 25,500 | -0.03(-23.08%) |
Jun 27, 2016 | 0.0750 | 0.1300 | 0.0750 | 0.1300 | 24,000 | +0.00(+0.00%) |
Jun 21, 2016 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+4.00%) | |
Jun 17, 2016 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+13.64%) | |
Jun 15, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
Jun 02, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
May 31, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
May 27, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
May 18, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+15.79%) | |
May 17, 2016 | 0.0900 | 0.1050 | 0.0800 | 0.0950 | 8,390 | -0.01(-13.64%) |
May 13, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+15.79%) | |
May 12, 2016 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 58,000 | +0.00(+0.00%) |
May 11, 2016 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 84,000 | +0.01(+5.56%) |
May 05, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+5.88%) | |
May 04, 2016 | 0.0850 | 0.0850 | 0.0700 | 0.0850 | 348,800 | +0.00(+0.00%) |
May 03, 2016 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 180,000 | +0.00(+0.00%) |