Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.02(+7.14%) | |
May 30, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 35,735 | -0.01(-3.45%) |
May 29, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 12,500 | -0.03(-9.38%) |
May 24, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.02(+6.67%) | |
May 23, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,500 | +0.02(+7.10%) |
May 22, 2018 | 0.2861 | 0.2861 | 0.2801 | 0.2801 | 15,000 | -0.02(-6.48%) |
May 21, 2018 | 0.3000 | 0.3000 | 0.2995 | 0.2995 | 12,000 | -0.00(-0.17%) |
May 17, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
May 11, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.05(+20.00%) | |
May 10, 2018 | 0.2995 | 0.2995 | 0.2500 | 0.2500 | 15,700 | -0.09(-26.43%) |
May 09, 2018 | 0.3560 | 0.3560 | 0.2800 | 0.3398 | 24,790 | -0.06(-15.05%) |
May 07, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.08(+25.00%) | |
May 04, 2018 | 0.3475 | 0.3475 | 0.3200 | 0.3200 | 14,500 | -0.02(-5.88%) |
May 03, 2018 | 0.3202 | 0.3400 | 0.3202 | 0.3400 | 18,600 | +0.00(+0.00%) |
May 02, 2018 | 0.3440 | 0.3440 | 0.3400 | 0.3400 | 12,200 | -0.04(-10.46%) |
May 01, 2018 | 0.3477 | 0.3797 | 0.3397 | 0.3797 | 5,500 | +0.08(+26.78%) |
Apr 26, 2018 | 0.2995 | 0.2995 | 0.2995 | 0 | -0.00(-0.23%) | |
Apr 19, 2018 | 0.3002 | 0.3002 | 0.3002 | 0 | -0.08(-22.03%) | |
Apr 17, 2018 | 0.3850 | 0.3850 | 0.3850 | 0 | +0.04(+10.00%) | |
Apr 16, 2018 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 98,390 | +0.03(+9.37%) |
Apr 13, 2018 | 0.3280 | 0.3280 | 0.3100 | 0.3200 | 16,141 | +0.02(+6.67%) |
Apr 12, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 12,235 | +0.00(+0.00%) |
Apr 11, 2018 | 0.3051 | 0.3400 | 0.3000 | 0.3000 | 16,500 | -0.06(-16.67%) |
Apr 10, 2018 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 10,230 | +0.02(+5.88%) |
Apr 09, 2018 | 0.3225 | 0.3400 | 0.3225 | 0.3400 | 2,700 | +0.06(+20.95%) |
Apr 06, 2018 | 0.3400 | 0.3400 | 0.2811 | 0.2811 | 24,800 | -0.06(-17.32%) |
Apr 05, 2018 | 0.3400 | 0.3600 | 0.3200 | 0.3400 | 42,500 | +0.00(+0.00%) |
Apr 04, 2018 | 0.3400 | 0.3650 | 0.3400 | 0.3400 | 20,000 | +0.00(+0.00%) |
Apr 03, 2018 | 0.3105 | 0.3400 | 0.3000 | 0.3400 | 25,500 | +0.03(+9.68%) |
Apr 02, 2018 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 15,000 | -0.03(-8.82%) |
Mar 29, 2018 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.3400 | 0.3400 | 0.3250 | 0.3400 | 11,000 | +0.00(+0.00%) |
Mar 27, 2018 | 0.3545 | 0.3545 | 0.3400 | 0.3400 | 5,000 | +0.00(+0.00%) |
Mar 26, 2018 | 0.3400 | 0.3400 | 0.3000 | 0.3400 | 12,641 | +0.00(+0.00%) |
Mar 23, 2018 | 0.3250 | 0.3400 | 0.3100 | 0.3400 | 39,200 | +0.03(+9.68%) |
Mar 20, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | |
Mar 19, 2018 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 400 | +0.00(+0.00%) |
Mar 15, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | |
Mar 13, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.03(-8.82%) | |
Mar 12, 2018 | 0.3490 | 0.3900 | 0.3000 | 0.3400 | 46,529 | -0.01(-2.58%) |
Mar 09, 2018 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 500 | +0.08(+31.67%) |
Mar 08, 2018 | 0.2651 | 0.2651 | 0.2651 | 0.2651 | 1,050 | -0.01(-5.34%) |
Mar 07, 2018 | 0.2981 | 0.2981 | 0.2800 | 0.2800 | 8,200 | -0.07(-20.00%) |
Feb 27, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.05(+17.61%) | |
Feb 21, 2018 | 0.2976 | 0.2976 | 0.2976 | 0 | -0.10(-24.66%) | |
Feb 20, 2018 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 1,000 | +0.10(+32.73%) |
Feb 16, 2018 | 0.2976 | 0.2976 | 0.2976 | 0 | -0.08(-20.63%) | |
Feb 09, 2018 | 0.3750 | 0.3750 | 0.3750 | 0 | -0.02(-5.03%) | |
Feb 08, 2018 | 0.3301 | 0.3948 | 0.2901 | 0.3948 | 3,645 | -0.01(-1.30%) |
Feb 07, 2018 | 0.3600 | 0.4000 | 0.4000 | 12,550 | +0.04(+11.11%) | |
Feb 06, 2018 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | 3,500 | +0.04(+12.50%) |
Jan 31, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.01(+3.23%) | |
Jan 30, 2018 | 0.3800 | 0.3800 | 0.3100 | 0 | -0.07(-18.42%) | |
Jan 29, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.02(-5.00%) | |
Jan 26, 2018 | 0.4175 | 0.4200 | 0.4000 | 0.4000 | 40,000 | +0.00(+0.00%) |
Jan 25, 2018 | 0.3900 | 0.4250 | 0.3900 | 0.4000 | 54,757 | +0.01(+2.56%) |
Jan 24, 2018 | 0.3613 | 0.3900 | 0.3613 | 0.3900 | 5,200 | +0.00(+0.00%) |
Jan 23, 2018 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | 1,000 | +0.04(+11.43%) |
Jan 17, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Jan 16, 2018 | 0.3500 | 0.4500 | 0.3500 | 0.3500 | 67,680 | +0.04(+12.90%) |
Jan 12, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.01(-3.13%) | |
Jan 10, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.04(+14.29%) | |
Jan 09, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.01(+4.32%) | |
Jan 05, 2018 | 0.2684 | 0.2684 | 0.2684 | 25 | +0.01(+3.23%) | |
Jan 03, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.07(-21.04%) | |
Jan 02, 2018 | 0.3293 | 0.3293 | 0.3293 | 0.3293 | 900 | -0.02(-5.91%) |
Dec 29, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Dec 27, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.03(+10.06%) | |
Dec 26, 2017 | 0.2700 | 0.3180 | 0.2700 | 0.3180 | 1,009 | -0.03(-9.14%) |
Dec 21, 2017 | 0.3500 | 0.3500 | 0.3500 | 12 | +0.06(+20.69%) | |
Dec 20, 2017 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 10,000 | -0.05(-14.20%) |
Dec 19, 2017 | 0.3480 | 0.3700 | 0.3380 | 0.3380 | 8,970 | -0.01(-3.15%) |
Dec 18, 2017 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 2,900 | +0.01(+3.25%) |
Dec 15, 2017 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 300 | +0.03(+9.60%) |
Dec 14, 2017 | 0.3084 | 0.3084 | 0.3084 | 0.3084 | 100 | +0.02(+6.34%) |
Dec 13, 2017 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 5,000 | +0.02(+7.41%) |
Dec 12, 2017 | 0.3350 | 0.3350 | 0.2700 | 0.2700 | 37,300 | -0.10(-27.03%) |
Dec 11, 2017 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 6,541 | +0.07(+23.33%) |
Dec 08, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 | -0.08(-21.05%) |
Dec 06, 2017 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.56%) | |
Dec 04, 2017 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) | |
Dec 01, 2017 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 100 | +0.08(+25.00%) |
Nov 30, 2017 | 0.3680 | 0.3680 | 0.3200 | 0.3200 | 1,200 | -0.07(-17.74%) |
Nov 28, 2017 | 0.3890 | 0.3890 | 0.3890 | 0 | +0.02(+5.16%) | |
Nov 27, 2017 | 0.3318 | 0.3699 | 0.3318 | 0.3699 | 2,800 | +0.05(+15.59%) |
Nov 22, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.07(+28.00%) | |
Nov 21, 2017 | 0.3011 | 0.3020 | 0.2500 | 0.2500 | 12,000 | -0.13(-34.21%) |
Nov 20, 2017 | 0.3900 | 0.3900 | 0.3698 | 0.3800 | 4,300 | +0.03(+7.34%) |
Nov 17, 2017 | 0.3560 | 0.3560 | 0.3540 | 0.3540 | 3,000 | -0.04(-9.23%) |
Nov 16, 2017 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 355 | +0.03(+9.55%) |
Nov 15, 2017 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 4,000 | -0.03(-8.72%) |
Nov 14, 2017 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 450 | +0.04(+9.86%) |
Nov 07, 2017 | 0.3550 | 0.3550 | 0.3550 | 0 | -0.05(-11.25%) | |
Nov 06, 2017 | 0.4300 | 0.4390 | 0.4000 | 0.4000 | 3,325 | +0.03(+8.11%) |
Nov 03, 2017 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 9,000 | +0.01(+1.65%) |
Nov 02, 2017 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 300 | -0.04(-8.77%) |
Oct 27, 2017 | 0.3990 | 0.3990 | 0.3990 | 0 | -0.00(-0.25%) | |
Oct 24, 2017 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Oct 20, 2017 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Oct 19, 2017 | 0.4075 | 0.4075 | 0.3320 | 0.4000 | 10,600 | +0.00(+0.00%) |
Oct 18, 2017 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 12,000 | -0.05(-11.11%) |
Oct 16, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.02(-4.26%) | |
Oct 13, 2017 | 0.4033 | 0.4700 | 0.4033 | 0.4700 | 4,386 | +0.00(+0.00%) |
Oct 12, 2017 | 0.4100 | 0.4700 | 0.4000 | 0.4700 | 9,400 | +0.01(+2.17%) |
Oct 11, 2017 | 0.4000 | 0.4980 | 0.4000 | 0.4600 | 12,100 | -0.04(-8.00%) |
Oct 10, 2017 | 0.4000 | 0.5000 | 0.4000 | 0.5000 | 2,000 | +0.10(+25.00%) |
Oct 09, 2017 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 2,740 | +0.00(+0.00%) |
Oct 05, 2017 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.05(-11.11%) | |
Oct 03, 2017 | 0.4500 | 0.4500 | 0.4500 | 2,500 | -0.01(-2.97%) | |
Oct 02, 2017 | 0.4400 | 0.5099 | 0.4400 | 0.4638 | 28,229 | -0.04(-7.24%) |
Sep 29, 2017 | 0.4750 | 0.5000 | 0.4750 | 0.5000 | 10,328 | +0.03(+5.26%) |
Sep 28, 2017 | 0.5010 | 0.5050 | 0.4501 | 0.4750 | 47,885 | -0.03(-5.00%) |
Sep 27, 2017 | 0.4500 | 0.5500 | 0.4500 | 0.5000 | 86,914 | +0.05(+11.11%) |
Sep 26, 2017 | 0.4000 | 0.4500 | 0.3900 | 0.4500 | 29,549 | +0.02(+4.65%) |
Sep 25, 2017 | 0.4200 | 0.4300 | 0.3850 | 0.4300 | 46,751 | +0.01(+1.18%) |
Sep 22, 2017 | 0.4050 | 0.4500 | 0.3720 | 0.4250 | 31,551 | +0.02(+6.25%) |
Sep 21, 2017 | 0.4000 | 0.4000 | 0.3750 | 0.4000 | 19,000 | +0.00(+0.00%) |
Sep 20, 2017 | 0.4000 | 0.4000 | 0.3600 | 0.4000 | 22,000 | +0.02(+5.26%) |
Sep 19, 2017 | 0.3750 | 0.4120 | 0.3750 | 0.3800 | 17,450 | -0.02(-5.00%) |
Sep 18, 2017 | 0.3885 | 0.4000 | 0.3600 | 0.4000 | 11,500 | +0.00(+0.00%) |
Sep 15, 2017 | 0.3150 | 0.4000 | 0.3150 | 0.4000 | 12,694 | +0.12(+42.86%) |
Sep 14, 2017 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,554 | -0.04(-11.78%) |
Sep 13, 2017 | 0.3174 | 0.3174 | 0.3174 | 0.3174 | 300 | +0.05(+17.56%) |
Sep 12, 2017 | 0.3260 | 0.3260 | 0.2700 | 0.2700 | 23,546 | -0.06(-18.18%) |
Sep 07, 2017 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.02(-5.71%) | |
Aug 31, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.05(+16.67%) | |
Aug 30, 2017 | 0.3580 | 0.3580 | 0.3000 | 0.3000 | 13,200 | -0.04(-10.71%) |
Aug 29, 2017 | 0.3655 | 0.3655 | 0.3360 | 0.3360 | 2,000 | +0.00(+0.00%) |
Aug 28, 2017 | 0.3400 | 0.3730 | 0.3360 | 0.3360 | 15,000 | -0.07(-18.05%) |
Aug 25, 2017 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 199 | -0.09(-18.00%) |
Aug 17, 2017 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.15(+41.64%) | |
Aug 16, 2017 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 3,950 | -0.03(-8.71%) |
Aug 11, 2017 | 0.3867 | 0.3867 | 0.3867 | 0 | -0.01(-3.34%) | |
Aug 09, 2017 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.02(-4.53%) | |
Aug 08, 2017 | 0.4300 | 0.4300 | 0.4190 | 0.4190 | 3,100 | -0.01(-1.87%) |
Aug 07, 2017 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 1,575 | +0.07(+17.96%) |
Aug 03, 2017 | 0.3620 | 0.3620 | 0.3620 | 0 | -0.04(-9.50%) | |
Aug 02, 2017 | 0.3800 | 0.4000 | 0.3600 | 0.4000 | 31,500 | +0.02(+5.26%) |
Jul 24, 2017 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.56%) | |
Jul 21, 2017 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,000 | +0.00(+0.00%) |
Jul 20, 2017 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 2,500 | -0.01(-2.74%) |
Jul 19, 2017 | 0.4380 | 0.4380 | 0.4010 | 0.4010 | 10,000 | -0.01(-2.20%) |
Jul 17, 2017 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.04(-8.89%) | |
Jul 13, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.11(+32.35%) | |
Jul 12, 2017 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 815 | +0.00(+0.89%) |
Jul 10, 2017 | 0.3370 | 0.3370 | 0.3370 | 0 | +0.00(+0.00%) | |
Jul 07, 2017 | 0.3760 | 0.3760 | 0.3360 | 0.3370 | 4,000 | -0.12(-26.10%) |
Jul 03, 2017 | 0.4560 | 0.4560 | 0.4560 | 0 | -0.03(-6.94%) | |
Jun 30, 2017 | 0.5370 | 0.5370 | 0.4500 | 0.4900 | 13,430 | +0.12(+32.08%) |
Jun 29, 2017 | 0.3710 | 0.3720 | 0.3710 | 0.3710 | 11,000 | +0.00(+0.27%) |
Jun 27, 2017 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.02(-5.25%) | |
Jun 26, 2017 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 2,800 | -0.03(-7.02%) |
Jun 23, 2017 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,500 | -0.03(-6.67%) |
Jun 21, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.05(-10.00%) | |
Jun 20, 2017 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 | -0.04(-6.89%) |
Jun 19, 2017 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 1,000 | +0.13(+33.25%) |
Jun 14, 2017 | 0.4030 | 0.4030 | 0.4030 | 0 | -0.01(-1.71%) | |
Jun 13, 2017 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 5,000 | -0.04(-8.89%) |
Jun 12, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 10,000 | -0.05(-10.00%) |
Jun 08, 2017 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.05(+11.11%) | |
Jun 07, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 38,781 | -0.01(-2.17%) |
Jun 06, 2017 | 0.4350 | 0.4600 | 0.4100 | 0.4600 | 20,800 | +0.05(+10.84%) |
Jun 05, 2017 | 0.4250 | 0.4600 | 0.4150 | 0.4150 | 7,200 | -0.02(-3.49%) |
Jun 02, 2017 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 17,550 | -0.01(-1.15%) |