Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.04(-13.79%) | |
May 30, 2017 | 0.2700 | 0.2900 | 0.2500 | 0.2900 | 4,100 | -0.01(-3.33%) |
May 25, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.02(+7.14%) | |
May 24, 2017 | 0.2700 | 0.2800 | 0.2200 | 0.2800 | 45,900 | +0.02(+6.83%) |
May 22, 2017 | 0.2621 | 0.2621 | 0.2621 | 0 | +0.01(+4.84%) | |
May 19, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,169 | -0.04(-13.79%) |
May 17, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.01(-3.33%) | |
May 16, 2017 | 0.3000 | 0.3000 | 0.2600 | 0.3000 | 5,385 | +0.00(+0.00%) |
May 15, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 301 | +0.00(+0.00%) |
May 12, 2017 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 2,027 | +0.06(+25.00%) |
May 10, 2017 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.04(-14.29%) | |
May 09, 2017 | 0.3100 | 0.3100 | 0.2300 | 0.2800 | 14,100 | -0.03(-9.68%) |
May 08, 2017 | 0.3080 | 0.3200 | 0.2600 | 0.3100 | 15,120 | +0.00(+0.00%) |
May 05, 2017 | 0.3100 | 0.3101 | 0.3100 | 0.3100 | 13,097 | +0.00(+0.65%) |
May 04, 2017 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 4,300 | -0.02(-6.67%) |
May 02, 2017 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.01(+3.13%) | |
May 01, 2017 | 0.3200 | 0.3280 | 0.3200 | 0.3200 | 7,050 | +0.00(+0.00%) |
Apr 27, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.01(+3.23%) | |
Apr 26, 2017 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 13,600 | -0.04(-11.43%) |
Apr 25, 2017 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 23,645 | +0.01(+2.94%) |
Apr 24, 2017 | 0.4000 | 0.4000 | 0.3150 | 0.3400 | 6,263 | -0.04(-10.53%) |
Apr 21, 2017 | 0.4000 | 0.4000 | 0.3720 | 0.3800 | 3,815 | +0.05(+15.15%) |
Apr 19, 2017 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.00(+0.00%) | |
Apr 18, 2017 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,500 | +0.01(+3.13%) |
Apr 17, 2017 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 11,000 | +0.00(+0.00%) |
Apr 13, 2017 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 3,408 | -0.08(-20.00%) |
Apr 12, 2017 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 500 | -0.01(-2.44%) |
Apr 11, 2017 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 100 | +0.09(+28.12%) |
Apr 10, 2017 | 0.4500 | 0.4500 | 0.3200 | 0.3200 | 4,150 | +0.00(+0.00%) |
Apr 06, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.03(-8.60%) | |
Apr 03, 2017 | 0.3501 | 0.3501 | 0.3501 | 0 | +0.00(+0.03%) | |
Mar 31, 2017 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 1,825 | -0.01(-2.78%) |
Mar 30, 2017 | 0.3955 | 0.3955 | 0.3600 | 0.3600 | 34,759 | +0.00(+0.00%) |
Mar 29, 2017 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 3,500 | -0.09(-20.00%) |
Mar 28, 2017 | 0.4000 | 0.4600 | 0.3500 | 0.4500 | 27,850 | +0.00(+0.00%) |
Mar 27, 2017 | 0.4300 | 0.4576 | 0.4300 | 0.4500 | 9,000 | +0.05(+12.50%) |
Mar 24, 2017 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 17,430 | +0.03(+8.11%) |
Mar 23, 2017 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,500 | +0.00(+0.00%) |
Mar 22, 2017 | 0.3800 | 0.3800 | 0.3000 | 0.3700 | 14,600 | +0.00(+0.00%) |
Mar 21, 2017 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 4,400 | +0.02(+5.71%) |
Mar 17, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.10(-22.22%) | |
Mar 16, 2017 | 0.3500 | 0.4990 | 0.3420 | 0.4500 | 154,300 | +0.11(+31.58%) |
Mar 15, 2017 | 0.3420 | 0.3420 | 0.3350 | 0.3420 | 940 | -0.16(-31.46%) |
Mar 14, 2017 | 0.4400 | 0.4990 | 0.3120 | 0.4990 | 7,200 | +0.05(+10.89%) |
Mar 13, 2017 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 49,840 | +0.02(+4.65%) |
Mar 10, 2017 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 24,420 | +0.00(+0.00%) |
Mar 09, 2017 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 300 | +0.00(+0.00%) |
Mar 08, 2017 | 0.4150 | 0.4300 | 0.3600 | 0.4300 | 18,750 | +0.02(+3.61%) |
Mar 07, 2017 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 20,700 | +0.04(+12.16%) |
Mar 06, 2017 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 2,950 | +0.02(+5.71%) |
Mar 03, 2017 | 0.3300 | 0.3655 | 0.3300 | 0.3500 | 3,400 | +0.02(+6.06%) |
Mar 02, 2017 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | 63,300 | -0.02(-5.71%) |
Mar 01, 2017 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 9,025 | +0.00(+0.00%) |
Feb 28, 2017 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | 20,200 | -0.05(-12.50%) |
Feb 24, 2017 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.03(-6.98%) | |
Feb 23, 2017 | 0.3990 | 0.4300 | 0.3900 | 0.4300 | 8,800 | +0.08(+22.82%) |
Feb 22, 2017 | 0.3501 | 0.4000 | 0.3501 | 0.3501 | 8,300 | +0.00(+0.03%) |
Feb 21, 2017 | 0.4400 | 0.4400 | 0.3110 | 0.3500 | 23,200 | -0.09(-20.45%) |
Feb 17, 2017 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.03(+7.32%) | |
Feb 16, 2017 | 0.3800 | 0.4130 | 0.3000 | 0.4100 | 22,540 | -0.03(-5.75%) |
Feb 15, 2017 | 0.4296 | 0.4350 | 0.4296 | 0.4350 | 2,000 | -0.01(-1.14%) |
Feb 14, 2017 | 0.3500 | 0.4400 | 0.3388 | 0.4400 | 20,343 | +0.12(+37.50%) |
Feb 13, 2017 | 0.2880 | 0.3388 | 0.2300 | 0.3200 | 45,096 | +0.06(+23.08%) |
Feb 10, 2017 | 0.2200 | 0.2600 | 0.1900 | 0.2600 | 83,958 | +0.02(+10.61%) |
Feb 09, 2017 | 0.2600 | 0.2600 | 0.2351 | 0.2351 | 9,450 | -0.01(-5.98%) |
Feb 08, 2017 | 0.2340 | 0.2600 | 0.2180 | 0.2500 | 42,036 | +0.01(+4.21%) |
Feb 07, 2017 | 0.2399 | 0.2399 | 0.2399 | 0.2399 | 200 | -0.01(-3.65%) |
Feb 06, 2017 | 0.1602 | 0.2490 | 0.1602 | 0.2490 | 18,164 | -0.00(-0.40%) |
Feb 03, 2017 | 0.1900 | 0.2500 | 0.1900 | 0.2500 | 2,700 | +0.02(+8.70%) |
Feb 02, 2017 | 0.2000 | 0.2398 | 0.1532 | 0.2300 | 13,675 | +0.03(+15.00%) |
Feb 01, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 11,500 | +0.00(+0.00%) |
Jan 31, 2017 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | 11,700 | -0.03(-12.28%) |
Jan 27, 2017 | 0.2280 | 0.2280 | 0.2280 | 56 | +0.00(+0.00%) | |
Jan 26, 2017 | 0.2250 | 0.2280 | 0.2186 | 0.2280 | 11,125 | +0.02(+8.57%) |
Jan 23, 2017 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
Jan 20, 2017 | 0.2010 | 0.2200 | 0.2010 | 0.2100 | 21,821 | +0.01(+4.48%) |
Jan 19, 2017 | 0.1531 | 0.2010 | 0.1531 | 0.2010 | 11,513 | +0.03(+18.24%) |
Jan 10, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Jan 06, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.03(-14.96%) | |
Jan 04, 2017 | 0.1999 | 0.1999 | 0.1999 | 0 | -0.00(-0.05%) | |
Dec 30, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.05%) | |
Dec 29, 2016 | 0.1800 | 0.2000 | 0.1531 | 0.1999 | 25,564 | +0.02(+11.06%) |
Dec 27, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.05(-21.74%) | |
Dec 21, 2016 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.02(-8.00%) | |
Dec 20, 2016 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 2,500 | +0.00(+0.00%) |
Dec 16, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.03(+11.16%) | |
Dec 15, 2016 | 0.2000 | 0.2249 | 0.2000 | 0.2249 | 15,100 | +0.02(+12.45%) |
Dec 14, 2016 | 0.2000 | 0.2250 | 0.2000 | 0.2000 | 14,050 | -0.02(-11.11%) |
Dec 12, 2016 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.00(+0.00%) | |
Dec 08, 2016 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.00(+0.04%) | |
Dec 01, 2016 | 0.2249 | 0.2249 | 0.2249 | 0 | +0.02(+12.45%) | |
Nov 30, 2016 | 0.2260 | 0.2260 | 0.2000 | 0.2000 | 21,500 | -0.05(-20.00%) |
Nov 29, 2016 | 0.2002 | 0.2500 | 0.2002 | 0.2500 | 4,300 | +0.00(+0.12%) |
Nov 28, 2016 | 0.2000 | 0.2497 | 0.2000 | 0.2497 | 7,000 | +0.05(+24.85%) |
Nov 23, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.01(+5.26%) | |
Nov 21, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.01(+4.40%) | |
Nov 18, 2016 | 0.1601 | 0.1820 | 0.1501 | 0.1820 | 15,000 | +0.02(+13.75%) |
Nov 17, 2016 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 28,243 | -0.03(-15.79%) |
Nov 14, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.03(+18.75%) | |
Nov 11, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 200 | -0.04(-20.00%) |
Nov 09, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.04(-16.67%) | |
Nov 07, 2016 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.04(+20.00%) | |
Nov 04, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,000 | +0.00(+0.00%) |
Nov 03, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,500 | -0.02(-9.09%) |
Nov 02, 2016 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 13,000 | -0.06(-21.43%) |
Nov 01, 2016 | 0.2003 | 0.2800 | 0.1950 | 0.2800 | 23,070 | +0.07(+33.02%) |
Oct 25, 2016 | 0.2105 | 0.2105 | 0.2105 | 0 | -0.03(-12.66%) | |
Oct 21, 2016 | 0.2410 | 0.2410 | 0.2410 | 0 | -0.01(-3.60%) | |
Oct 18, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.01(-3.85%) | |
Oct 12, 2016 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.04(-13.33%) | |
Oct 11, 2016 | 0.2511 | 0.3000 | 0.2510 | 0.3000 | 25,769 | +0.03(+11.11%) |
Oct 07, 2016 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.05(-15.60%) | |
Oct 04, 2016 | 0.3199 | 0.3199 | 0.3199 | 0 | +0.07(+25.94%) | |
Oct 03, 2016 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 4,000 | -0.07(-20.62%) |
Sep 30, 2016 | 0.2540 | 0.3200 | 0.2540 | 0.3200 | 16,990 | +0.07(+25.98%) |
Sep 29, 2016 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 5,200 | -0.03(-9.29%) |
Sep 28, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,000 | +0.00(+0.00%) |
Sep 26, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,810 | -0.04(-12.50%) |
Sep 23, 2016 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 500 | +0.04(+14.29%) |
Sep 22, 2016 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 27,000 | -0.01(-5.08%) |
Sep 21, 2016 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 7,500 | +0.00(+0.00%) |
Sep 19, 2016 | 0.2950 | 0.2950 | 0.2950 | 0 | -0.04(-13.21%) | |
Sep 14, 2016 | 0.3399 | 0.3399 | 0.3399 | 0 | -0.03(-8.14%) | |
Sep 13, 2016 | 0.3450 | 0.3700 | 0.3450 | 0.3700 | 5,410 | -0.01(-2.63%) |
Sep 07, 2016 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.54%) | |
Sep 02, 2016 | 0.3899 | 0.3899 | 0.3899 | 0 | +0.02(+6.82%) | |
Aug 31, 2016 | 0.3650 | 0.3650 | 0.3650 | 0 | +0.02(+4.29%) | |
Aug 30, 2016 | 0.3360 | 0.3500 | 0.3360 | 0.3500 | 7,200 | -0.05(-12.50%) |
Aug 29, 2016 | 0.4250 | 0.4250 | 0.3999 | 0.4000 | 5,100 | +0.00(+0.00%) |
Aug 25, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Aug 23, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.02(+5.26%) | |
Aug 22, 2016 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,800 | +0.01(+2.70%) |
Aug 18, 2016 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.02(-5.13%) | |
Aug 17, 2016 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | 33,607 | +0.02(+5.41%) |
Aug 16, 2016 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 6,700 | +0.02(+5.68%) |
Aug 15, 2016 | 0.3500 | 0.3501 | 0.3500 | 0.3501 | 4,500 | +0.02(+5.23%) |
Aug 12, 2016 | 0.2711 | 0.3327 | 0.2500 | 0.3327 | 38,425 | -0.02(-4.94%) |
Aug 11, 2016 | 0.3590 | 0.3600 | 0.3500 | 0.3500 | 35,874 | +0.00(+0.00%) |
Aug 01, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.02(-5.41%) | |
Jul 18, 2016 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.03%) | |
Jul 15, 2016 | 0.3600 | 0.3700 | 0.3600 | 0.3699 | 19,000 | +0.02(+5.69%) |
Jul 14, 2016 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 3,400 | +0.00(+0.00%) |
Jul 13, 2016 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 11,500 | -0.04(-10.26%) |
Jul 12, 2016 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 8,000 | +0.00(+0.00%) |
Jul 11, 2016 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,000 | -0.05(-12.36%) |
Jul 08, 2016 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 300 | +0.07(+17.11%) |
Jul 07, 2016 | 0.3500 | 0.3801 | 0.3500 | 0.3800 | 29,098 | +0.07(+22.58%) |
Jun 27, 2016 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.06(-16.22%) | |
Jun 23, 2016 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.03%) | |
Jun 22, 2016 | 0.3100 | 0.3700 | 0.3100 | 0.3699 | 900 | -0.00(-0.03%) |
Jun 21, 2016 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 4,500 | +0.02(+5.71%) |
Jun 20, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,270 | +0.00(+0.03%) |
Jun 17, 2016 | 0.3500 | 0.3500 | 0.3499 | 0.3499 | 21,930 | -0.00(-0.03%) |
Jun 16, 2016 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 12,500 | +0.00(+0.00%) |
Jun 15, 2016 | 0.3100 | 0.3500 | 0.3100 | 0.3500 | 5,000 | +0.01(+2.94%) |
Jun 14, 2016 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 5,700 | -0.01(-2.88%) |
Jun 09, 2016 | 0.3501 | 0.3501 | 0.3501 | 0 | -0.00(-1.38%) | |
Jun 08, 2016 | 0.3500 | 0.3595 | 0.3500 | 0.3550 | 8,681 | -0.01(-4.03%) |
Jun 07, 2016 | 0.3700 | 0.3700 | 0.3699 | 0.3699 | 319 | +0.06(+18.94%) |
Jun 06, 2016 | 0.3590 | 0.3700 | 0.3110 | 0.3110 | 18,859 | -0.06(-15.95%) |
Jun 03, 2016 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 2,000 | +0.02(+5.62%) |
Jun 02, 2016 | 0.3700 | 0.3700 | 0.3503 | 0.3503 | 7,841 | +0.00(+0.00%) |