Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
May 29, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,100 | +0.00(+0.00%) |
May 25, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
May 22, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
May 16, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
May 15, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | -0.01(-14.29%) |
May 14, 2018 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 3,075 | +0.01(+16.67%) |
May 11, 2018 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 1,150 | +0.00(+0.00%) |
May 10, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 2,100 | -0.00(-0.17%) |
May 09, 2018 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 49,004 | +0.00(+0.00%) |
May 08, 2018 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 8,981 | -0.01(-11.64%) |
May 07, 2018 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 1,428 | -0.01(-12.81%) |
May 04, 2018 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 300 | +0.02(+29.80%) |
May 03, 2018 | 0.0799 | 0.0799 | 0.0601 | 0.0601 | 4,500 | +0.00(+0.00%) |
May 02, 2018 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 247 | +0.00(+0.00%) |
May 01, 2018 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 135 | +0.00(+0.17%) |
Apr 30, 2018 | 0.0601 | 0.0602 | 0.0600 | 0.0600 | 53,077 | -0.02(-25.00%) |
Apr 26, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Apr 25, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 12,500 | +0.01(+14.29%) |
Apr 24, 2018 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 289,377 | -0.01(-12.50%) |
Apr 20, 2018 | 0.0800 | 0.0800 | 0.0800 | 66 | +0.00(+2.17%) | |
Apr 19, 2018 | 0.1000 | 0.1000 | 0.0700 | 0.0783 | 58,247 | -0.03(-28.82%) |
Apr 18, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 40,400 | +0.00(+0.00%) |
Apr 16, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+1.85%) | |
Apr 13, 2018 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 1,000 | +0.00(+2.86%) |
Apr 12, 2018 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 4,864 | -0.01(-12.50%) |
Apr 11, 2018 | 0.1080 | 0.1200 | 0.1050 | 0.1200 | 56,492 | +0.01(+14.29%) |
Apr 10, 2018 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,150 | -0.01(-8.70%) |
Apr 03, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.01(+9.52%) | |
Apr 02, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 62,505 | -0.01(-4.55%) |
Mar 29, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 301 | +0.01(+10.00%) |
Mar 27, 2018 | 0.1000 | 0.1060 | 0.1000 | 0.1000 | 5,442 | -0.01(-9.09%) |
Mar 26, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 2,926 | -0.02(-15.38%) |
Mar 20, 2018 | 0.1300 | 0.1300 | 0.1300 | 25 | +0.01(+13.04%) | |
Mar 15, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
Mar 07, 2018 | 0.1150 | 0.1150 | 0.1150 | 90 | -0.00(-4.17%) | |
Mar 05, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.03(-17.30%) | |
Mar 02, 2018 | 0.1456 | 0.1456 | 0.1451 | 0.1451 | 9,585 | +0.00(+0.00%) |
Mar 01, 2018 | 0.1451 | 0.1500 | 0.1451 | 0.1451 | 3,214 | -0.00(-3.27%) |
Feb 28, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 | +0.00(+0.00%) |
Feb 27, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,550 | +0.00(+0.00%) |
Feb 26, 2018 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 11,600 | +0.00(+0.00%) |
Feb 23, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 535 | +0.00(+3.38%) |
Feb 21, 2018 | 0.1451 | 0.1451 | 0.1451 | 33 | +0.01(+3.64%) | |
Feb 20, 2018 | 0.1251 | 0.1400 | 0.1251 | 0.1400 | 80,866 | +0.01(+3.70%) |
Feb 15, 2018 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.01(+8.00%) | |
Feb 14, 2018 | 0.1250 | 0.1300 | 0.1200 | 0.1250 | 73,278 | +0.01(+8.70%) |
Feb 08, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.01(+4.55%) | |
Feb 07, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 100 | -0.00(-2.22%) |
Feb 06, 2018 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 340 | -0.00(-2.17%) |
Feb 05, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 13,860 | -0.00(-4.17%) |
Jan 31, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-6.98%) | |
Jan 30, 2018 | 0.1320 | 0.1320 | 0.1290 | 0.1290 | 6,222 | +0.01(+5.39%) |
Jan 26, 2018 | 0.1224 | 0.1224 | 0.1224 | 2 | -0.01(-7.27%) | |
Jan 25, 2018 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 500 | +0.01(+5.60%) |
Jan 24, 2018 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 12,000 | -0.01(-3.85%) |
Jan 23, 2018 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 13,000 | +0.01(+4.33%) |
Jan 19, 2018 | 0.1246 | 0.1246 | 0.1246 | 0 | +0.00(+3.83%) | |
Jan 18, 2018 | 0.1223 | 0.1223 | 0.1200 | 0.1200 | 2,000 | -0.01(-7.69%) |
Jan 17, 2018 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 10,000 | +0.00(+3.17%) |
Jan 16, 2018 | 0.1200 | 0.1260 | 0.1200 | 0.1260 | 18,000 | -0.00(-3.08%) |
Jan 11, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+6.30%) | |
Jan 10, 2018 | 0.1223 | 0.1223 | 0.1223 | 0.1223 | 100 | +0.00(+1.92%) |
Jan 08, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-7.69%) | |
Jan 05, 2018 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 12,214 | +0.00(+0.00%) |
Jan 04, 2018 | 0.1249 | 0.1300 | 0.1200 | 0.1300 | 40,169 | +0.01(+8.33%) |
Jan 03, 2018 | 0.0950 | 0.1200 | 0.0940 | 0.1200 | 62,355 | +0.02(+26.32%) |
Dec 29, 2017 | 0.0950 | 0.0950 | 0.0950 | 33 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 4,000 | +0.00(+0.00%) |
Dec 27, 2017 | 0.1000 | 0.1025 | 0.0950 | 0.0950 | 16,330 | -0.01(-5.00%) |
Dec 26, 2017 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 35,501 | -0.01(-9.09%) |
Dec 22, 2017 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 9,000 | -0.00(-3.99%) |
Dec 21, 2017 | 0.1100 | 0.1200 | 0.1100 | 0.1146 | 12,000 | -0.01(-4.52%) |
Dec 20, 2017 | 0.1110 | 0.1200 | 0.1110 | 0.1200 | 11,650 | +0.01(+4.73%) |
Dec 19, 2017 | 0.1100 | 0.1300 | 0.1100 | 0.1146 | 11,926 | +0.00(+4.16%) |
Dec 18, 2017 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 41,659 | -0.01(-12.00%) |
Dec 15, 2017 | 0.1150 | 0.1250 | 0.1100 | 0.1250 | 10,400 | +0.01(+4.17%) |
Dec 14, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 8,735 | +0.00(+0.00%) |
Dec 13, 2017 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 27,483 | +0.00(+0.00%) |
Dec 12, 2017 | 0.1200 | 0.1325 | 0.1200 | 0.1200 | 25,685 | -0.01(-4.57%) |
Dec 11, 2017 | 0.1200 | 0.1258 | 0.1200 | 0.1258 | 1,816 | -0.01(-4.73%) |
Dec 07, 2017 | 0.1320 | 0.1320 | 0.1320 | 1 | -0.00(-0.38%) | |
Dec 06, 2017 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 2,119 | +0.00(+0.00%) |
Dec 04, 2017 | 0.1325 | 0.1325 | 0.1325 | 0 | -0.01(-5.36%) | |
Nov 30, 2017 | 0.1400 | 0.1400 | 0.1400 | 80 | +0.01(+4.09%) | |
Nov 29, 2017 | 0.1345 | 0.1345 | 0.1345 | 0.1345 | 2,077 | -0.01(-3.93%) |
Nov 28, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 34,800 | +0.01(+3.70%) |
Nov 27, 2017 | 0.1200 | 0.1350 | 0.1100 | 0.1350 | 68,700 | +0.00(+0.00%) |
Nov 22, 2017 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.04(+45.95%) | |
Nov 21, 2017 | 0.1100 | 0.1200 | 0.0925 | 0.0925 | 61,791 | +0.00(+0.00%) |
Nov 15, 2017 | 0.0925 | 0.0925 | 0.0925 | 0 | -0.00(-0.64%) | |
Nov 14, 2017 | 0.0930 | 0.0931 | 0.0930 | 0.0931 | 10,000 | +0.00(+0.65%) |
Nov 13, 2017 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 5,600 | +0.00(+2.78%) |
Nov 10, 2017 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | 68,870 | -0.02(-18.18%) |
Nov 09, 2017 | 0.0707 | 0.1250 | 0.0707 | 0.1100 | 185,650 | +0.04(+69.23%) |
Nov 07, 2017 | 0.0650 | 0.0650 | 0.0650 | 7 | -0.02(-23.53%) | |
Nov 06, 2017 | 0.0650 | 0.0873 | 0.0600 | 0.0850 | 323,000 | +0.03(+41.67%) |
Nov 02, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Oct 31, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Oct 30, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,000 | +0.00(+0.00%) |
Oct 27, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | +0.00(+3.77%) |
Oct 26, 2017 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 2,000 | +0.00(+0.00%) |
Oct 24, 2017 | 0.0530 | 0.0530 | 0.0530 | 0 | -0.01(-8.62%) | |
Oct 23, 2017 | 0.0555 | 0.0580 | 0.0530 | 0.0580 | 82,700 | +0.00(+0.00%) |
Oct 20, 2017 | 0.0520 | 0.0590 | 0.0520 | 0.0580 | 38,300 | -0.00(-1.53%) |
Oct 19, 2017 | 0.0554 | 0.0589 | 0.0520 | 0.0589 | 38,300 | -0.00(-0.17%) |
Oct 17, 2017 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.00(+0.85%) | |
Oct 12, 2017 | 0.0585 | 0.0585 | 0.0585 | 0 | +0.01(+12.50%) | |
Oct 10, 2017 | 0.0520 | 0.0520 | 0.0520 | 0 | -0.01(-11.11%) | |
Oct 09, 2017 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 5,000 | +0.00(+0.00%) |
Oct 06, 2017 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 1,000 | +0.00(+6.38%) |
Oct 05, 2017 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 25,715 | -0.00(-1.80%) |
Oct 04, 2017 | 0.0585 | 0.0585 | 0.0560 | 0.0560 | 5,200 | -0.00(-3.58%) |
Oct 03, 2017 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 6,000 | -0.00(-3.20%) |
Sep 29, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+9.11%) | |
Sep 28, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 | -0.01(-8.35%) |
Sep 27, 2017 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 27,000 | -0.01(-7.69%) |
Sep 26, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,502 | +0.00(+3.17%) |
Sep 22, 2017 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.00(-3.08%) | |
Sep 18, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+2.36%) | |
Sep 15, 2017 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 300 | +0.01(+9.48%) |
Sep 14, 2017 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 112,489 | -0.00(-4.92%) |
Sep 13, 2017 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 1,520 | +0.00(+0.00%) |
Sep 12, 2017 | 0.0610 | 0.0699 | 0.0610 | 0.0610 | 36,404 | -0.00(-6.15%) |
Sep 11, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 | -0.00(-0.53%) |
Sep 08, 2017 | 0.0650 | 0.0653 | 0.0615 | 0.0653 | 58,500 | +0.00(+7.13%) |
Sep 07, 2017 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 1,000 | +0.00(+0.83%) |
Sep 06, 2017 | 0.0620 | 0.0620 | 0.0605 | 0.0605 | 16,600 | +0.00(+0.83%) |
Sep 05, 2017 | 0.0600 | 0.0810 | 0.0600 | 0.0600 | 126,850 | -0.02(-21.87%) |
Sep 01, 2017 | 0.0600 | 0.0810 | 0.0600 | 0.0768 | 1,100 | -0.00(-5.19%) |
Aug 30, 2017 | 0.0810 | 0.0810 | 0.0810 | 0 | +0.00(+0.00%) | |
Aug 28, 2017 | 0.0810 | 0.0810 | 0.0810 | 0 | +0.02(+30.65%) | |
Aug 25, 2017 | 0.0670 | 0.0735 | 0.0620 | 0.0620 | 195,648 | -0.01(-7.46%) |
Aug 24, 2017 | 0.0710 | 0.0710 | 0.0670 | 0.0670 | 9,550 | -0.01(-13.55%) |
Aug 23, 2017 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 4,999 | +0.01(+15.67%) |
Aug 22, 2017 | 0.0780 | 0.0780 | 0.0670 | 0.0670 | 1,190 | +0.00(+0.00%) |
Aug 18, 2017 | 0.0670 | 0.0670 | 0.0670 | 0 | -0.02(-22.99%) | |
Aug 16, 2017 | 0.0870 | 0.0870 | 0.0870 | 0 | +0.00(+4.32%) | |
Aug 15, 2017 | 0.0670 | 0.0834 | 0.0670 | 0.0834 | 10,565 | +0.00(+5.84%) |
Aug 11, 2017 | 0.0788 | 0.0788 | 0.0788 | 0 | -0.00(-4.37%) | |
Aug 10, 2017 | 0.0900 | 0.0900 | 0.0785 | 0.0824 | 45,100 | -0.01(-13.26%) |
Aug 09, 2017 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 11,245 | +0.00(+3.26%) |
Aug 07, 2017 | 0.0920 | 0.0920 | 0.0920 | 0 | +0.00(+2.22%) | |
Aug 04, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 42,580 | -0.02(-18.11%) |
Aug 03, 2017 | 0.0900 | 0.1099 | 0.0900 | 0.1099 | 24,201 | +0.01(+9.90%) |
Aug 02, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,250 | +0.00(+0.00%) |
Aug 01, 2017 | 0.1000 | 0.1023 | 0.1000 | 0.1000 | 49,700 | +0.00(+0.00%) |
Jul 31, 2017 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | 7,735 | +0.01(+11.11%) |
Jul 27, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Jul 26, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,000 | +0.01(+11.11%) |
Jul 25, 2017 | 0.0923 | 0.0923 | 0.0900 | 0.0900 | 13,200 | +0.00(+0.00%) |
Jul 24, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 500 | -0.01(-5.26%) |
Jul 21, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 2,000 | +0.01(+5.56%) |
Jul 20, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 7,216 | -0.01(-5.26%) |
Jul 19, 2017 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 18,235 | -0.00(-2.76%) |
Jul 17, 2017 | 0.0977 | 0.0977 | 0.0977 | 0 | +0.01(+8.55%) | |
Jul 14, 2017 | 0.0920 | 0.0920 | 0.0900 | 0.0900 | 5,200 | +0.00(+0.00%) |
Jul 13, 2017 | 0.0923 | 0.0923 | 0.0900 | 0.0900 | 5,626 | +0.00(+0.00%) |
Jul 12, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 600 | -0.01(-5.26%) |
Jul 10, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-7.14%) | |
Jul 06, 2017 | 0.1023 | 0.1023 | 0.1023 | 0 | +0.00(+2.30%) | |
Jul 05, 2017 | 0.1000 | 0.1150 | 0.1000 | 0.1000 | 23,400 | +0.00(+0.00%) |
Jul 03, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 636 | +0.00(+0.00%) |
Jun 30, 2017 | 0.1050 | 0.1300 | 0.1000 | 0.1000 | 60,400 | -0.00(-0.02%) |
Jun 29, 2017 | 0.1046 | 0.1046 | 0.1000 | 0.1000 | 68,156 | -0.01(-9.07%) |
Jun 27, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | |
Jun 26, 2017 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 63,000 | -0.01(-7.69%) |
Jun 22, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Jun 19, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Jun 16, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 6,000 | +0.01(+6.30%) |
Jun 15, 2017 | 0.1200 | 0.1223 | 0.1200 | 0.1223 | 7,800 | -0.01(-5.92%) |
Jun 13, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Jun 09, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+8.33%) | |
Jun 08, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 | +0.00(+0.00%) |
Jun 07, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 4,000 | +0.00(+0.00%) |
Jun 05, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Jun 02, 2017 | 0.1200 | 0.1250 | 0.1200 | 0.1200 | 10,150 | +0.00(+0.00%) |