Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 41,000 | +0.00(+0.00%) |
May 29, 2019 | 0.2250 | 0.2250 | 0.2250 | 0 | -0.01(-6.25%) | |
May 28, 2019 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 28,000 | +0.01(+2.13%) |
May 22, 2019 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.00(+0.00%) | |
May 21, 2019 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 293,400 | -0.01(-4.08%) |
May 17, 2019 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.01(+2.08%) | |
May 15, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.01(-4.00%) | |
May 14, 2019 | 0.2350 | 0.2550 | 0.2350 | 0.2500 | 115,000 | +0.02(+8.70%) |
May 13, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 30,000 | -0.01(-4.17%) |
May 08, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 27,000 | -0.02(-7.69%) |
May 06, 2019 | 0.2350 | 0.2600 | 0.2350 | 0.2600 | 227,586 | -0.01(-3.70%) |
May 02, 2019 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.02(+8.00%) | |
May 01, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 162,500 | +0.02(+8.70%) |
Apr 29, 2019 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.03(-11.54%) | |
Apr 26, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 14,000 | +0.04(+15.56%) |
Apr 25, 2019 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 10,000 | -0.04(-13.46%) |
Apr 24, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 113,851 | +0.04(+18.18%) |
Apr 23, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 48,500 | +0.01(+2.33%) |
Apr 22, 2019 | 0.2400 | 0.2400 | 0.2000 | 0.2150 | 220,000 | +0.00(+0.00%) |
Apr 18, 2019 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.02(-8.51%) | |
Apr 17, 2019 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 76,000 | +0.00(+0.00%) |
Apr 16, 2019 | 0.2800 | 0.2800 | 0.2350 | 0.2350 | 29,795 | -0.05(-16.07%) |
Apr 15, 2019 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 97,725 | +0.02(+7.69%) |
Apr 11, 2019 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Apr 10, 2019 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 27,500 | +0.01(+4.00%) |
Apr 09, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 81,000 | -0.01(-3.85%) |
Apr 08, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 8,500 | +0.01(+4.00%) |
Apr 05, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 112,000 | -0.01(-1.96%) |
Apr 04, 2019 | 0.2200 | 0.2550 | 0.2200 | 0.2550 | 104,000 | +0.03(+13.33%) |
Apr 02, 2019 | 0.2250 | 0.2250 | 0.2250 | 0 | -0.01(-6.25%) | |
Apr 01, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 75,000 | +0.01(+2.13%) |
Mar 29, 2019 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 452,000 | +0.00(+0.00%) |
Mar 28, 2019 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 400,000 | -0.02(-6.00%) |
Mar 27, 2019 | 0.2500 | 0.2500 | 0.2500 | 5 | +0.00(+0.00%) | |
Mar 21, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Mar 20, 2019 | 0.2050 | 0.2600 | 0.2000 | 0.2500 | 311,500 | +0.05(+21.95%) |
Mar 19, 2019 | 0.2600 | 0.2600 | 0.2050 | 0.2050 | 561,297 | -0.06(-21.15%) |
Mar 14, 2019 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Mar 13, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 138,000 | +0.00(+0.00%) |
Mar 11, 2019 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,000 | +0.00(+0.00%) |
Mar 07, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 726,500 | -0.02(-7.14%) |
Mar 06, 2019 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 491,000 | +0.02(+5.66%) |
Mar 05, 2019 | 0.2350 | 0.2650 | 0.2350 | 0.2650 | 345,500 | +0.03(+12.77%) |
Feb 28, 2019 | 0.2350 | 0.2350 | 0.2350 | 0 | -0.01(-2.08%) | |
Feb 27, 2019 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 14,000 | +0.00(+0.00%) |
Feb 26, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 138,000 | +0.00(+0.00%) |
Feb 25, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 21,000 | +0.00(+0.00%) |
Feb 22, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 35,500 | +0.00(+0.00%) |
Feb 21, 2019 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 87,000 | +0.01(+4.35%) |
Feb 20, 2019 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 63,000 | -0.00(-2.13%) |
Feb 19, 2019 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 5,000 | -0.01(-2.08%) |
Feb 15, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Feb 12, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.01(-4.00%) | |
Feb 11, 2019 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 157,300 | +0.01(+4.17%) |
Feb 08, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,000 | +0.00(+0.00%) |
Feb 07, 2019 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 114,000 | -0.01(-4.00%) |
Feb 06, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 | +0.00(+0.00%) |
Feb 05, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 83,500 | -0.01(-3.85%) |
Feb 01, 2019 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.01(+4.00%) | |
Jan 29, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.01(-3.85%) | |
Jan 28, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 8,000 | +0.00(+0.00%) |
Jan 25, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,000 | +0.01(+1.96%) |
Jan 24, 2019 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 2,500 | +0.00(+0.00%) |
Jan 23, 2019 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 15,050 | -0.01(-1.92%) |
Jan 22, 2019 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 42,000 | -0.01(-1.89%) |
Jan 21, 2019 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 21,000 | +0.00(+0.00%) |
Jan 18, 2019 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 5,500 | +0.00(+0.00%) |
Jan 17, 2019 | 0.2600 | 0.2800 | 0.2600 | 0.2650 | 207,500 | +0.01(+1.92%) |
Jan 15, 2019 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.02(-7.14%) | |
Jan 10, 2019 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.01(-3.45%) | |
Jan 09, 2019 | 0.2450 | 0.2900 | 0.2450 | 0.2900 | 32,690 | +0.03(+13.73%) |
Jan 07, 2019 | 0.2550 | 0.2550 | 0.2550 | 0 | -0.01(-1.92%) | |
Jan 04, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 11,000 | +0.00(+0.00%) |
Jan 02, 2019 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.01(+4.00%) | |
Dec 28, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Dec 27, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 87,500 | +0.00(+0.00%) |
Dec 24, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Dec 20, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Dec 19, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 114,000 | -0.01(-1.96%) |
Dec 18, 2018 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 9,000 | +0.01(+2.00%) |
Dec 17, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 88,500 | +0.00(+0.00%) |
Dec 13, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Dec 12, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 8,000 | +0.00(+0.00%) |
Dec 10, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Dec 07, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,500 | +0.00(+0.00%) |
Dec 06, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 20,000 | +0.00(+0.00%) |
Dec 05, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 8,000 | -0.01(-3.85%) |
Dec 04, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,300 | +0.00(+0.00%) |
Dec 03, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,000 | +0.00(+0.00%) |
Nov 29, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.02(+6.12%) | |
Nov 28, 2018 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 16,500 | +0.01(+6.52%) |
Nov 27, 2018 | 0.2300 | 0.2500 | 0.2300 | 0.2300 | 41,000 | -0.02(-9.80%) |
Nov 26, 2018 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 126,100 | -0.02(-5.56%) |
Nov 23, 2018 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 72,500 | +0.00(+0.00%) |
Nov 21, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.03(+10.20%) | |
Nov 20, 2018 | 0.2700 | 0.2700 | 0.2450 | 0.2450 | 102,000 | -0.03(-9.26%) |
Nov 19, 2018 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 54,500 | +0.00(+0.00%) |
Nov 16, 2018 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 41,999 | +0.01(+1.89%) |
Nov 14, 2018 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.01(+1.92%) | |
Nov 13, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 17,500 | +0.01(+4.00%) |
Nov 12, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 | +0.02(+6.38%) |
Nov 09, 2018 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 2,000 | -0.03(-9.62%) |
Nov 06, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Oct 31, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 30,050 | +0.01(+4.00%) |
Oct 29, 2018 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 9,691 | -0.01(-3.85%) |
Oct 26, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 15,000 | +0.00(+0.00%) |
Oct 25, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,548 | +0.00(+0.00%) |
Oct 23, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.01(-3.70%) | |
Oct 22, 2018 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 25,800 | +0.01(+3.85%) |
Oct 19, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 109,500 | +0.00(+0.00%) |
Oct 16, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Oct 11, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 14,234 | +0.01(+4.00%) |
Oct 10, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 57,000 | +0.00(+0.00%) |
Oct 09, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 8,300 | +0.01(+4.17%) |
Oct 05, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.02(-7.69%) | |
Oct 04, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 58,000 | +0.01(+4.00%) |
Oct 03, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 39,200 | -0.01(-3.85%) |
Oct 02, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 33,900 | +0.01(+4.00%) |
Sep 28, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 15,537 | +0.01(+4.17%) |
Sep 26, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 5,000 | -0.01(-2.04%) |
Sep 25, 2018 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 14,300 | +0.01(+6.52%) |
Sep 19, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.02(-8.00%) | |
Sep 14, 2018 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 8,500 | +0.00(+0.00%) |
Sep 13, 2018 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 7,469 | +0.02(+8.70%) |
Sep 12, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 | -0.02(-8.00%) |
Sep 11, 2018 | 0.2500 | 0.2500 | 0.2500 | 180 | +0.00(+0.00%) | |
Sep 07, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+6.38%) | |
Sep 06, 2018 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 17,500 | +0.00(+0.00%) |
Sep 04, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | -0.04(-12.96%) | |
Aug 29, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | 30,000 | +0.04(+17.39%) |
Aug 24, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
Aug 23, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 7,000 | +0.01(+4.55%) |
Aug 22, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 93,500 | +0.00(+0.00%) |
Aug 21, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 21,500 | -0.02(-8.33%) |
Aug 20, 2018 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 71,000 | +0.00(+0.00%) |
Aug 17, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 5,299 | +0.00(+0.00%) |
Aug 16, 2018 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 7,900 | +0.01(+4.35%) |
Aug 15, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,000 | +0.00(+0.00%) |
Aug 14, 2018 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 24,000 | +0.00(+0.00%) |
Aug 13, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 10,000 | -0.04(-14.81%) |
Aug 09, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.01(+3.85%) | |
Aug 08, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 20,000 | +0.01(+4.00%) |
Aug 07, 2018 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 38,750 | -0.02(-5.66%) |
Jul 30, 2018 | 0.2650 | 0.2650 | 0.2650 | 0 | -0.01(-3.64%) | |
Jul 27, 2018 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 5,000 | +0.03(+10.00%) |
Jul 26, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 | -0.02(-7.41%) |
Jul 25, 2018 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 11,500 | +0.02(+8.00%) |
Jul 23, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.03(-10.71%) | |
Jul 12, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.02(-6.67%) | |
Jul 05, 2018 | 0.3000 | 0.3000 | 0.3000 | 21 | +0.04(+15.38%) | |
Jul 03, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.04(-13.33%) | |
Jun 29, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.05(+20.00%) | |
Jun 26, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Jun 18, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.01(-3.85%) | |
Jun 15, 2018 | 0.2600 | 0.2600 | 0.2600 | 14,300 | +0.00(+0.00%) | |
Jun 14, 2018 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 13,127 | +0.02(+6.12%) |
Jun 13, 2018 | 0.2650 | 0.2650 | 0.2450 | 0.2450 | 21,500 | -0.03(-9.26%) |
Jun 12, 2018 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 27,900 | +0.02(+5.88%) |
Jun 11, 2018 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 10,000 | +0.00(+0.00%) |
Jun 08, 2018 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 1,000 | +0.01(+2.00%) |
Jun 07, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,500 | -0.01(-3.85%) |
Jun 06, 2018 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 33,500 | -0.01(-3.70%) |
Jun 05, 2018 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 45,000 | +0.00(+0.00%) |