Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 97,069 | +0.01(+4.17%) |
May 30, 2017 | 0.1200 | 0.1250 | 0.1200 | 0.1200 | 95,233 | +0.00(+0.00%) |
May 29, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,780 | -0.01(-4.00%) |
May 26, 2017 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 56,979 | +0.01(+4.17%) |
May 25, 2017 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 91,800 | -0.01(-4.00%) |
May 24, 2017 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 178,000 | +0.00(+0.00%) |
May 23, 2017 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 354,800 | -0.01(-3.85%) |
May 19, 2017 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 76,100 | +0.01(+4.00%) |
May 18, 2017 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 45,850 | -0.01(-3.85%) |
May 17, 2017 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 179,233 | -0.01(-3.70%) |
May 16, 2017 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 337,299 | +0.00(+0.00%) |
May 15, 2017 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 186,000 | +0.01(+3.85%) |
May 12, 2017 | 0.1300 | 0.1350 | 0.1300 | 0.1300 | 248,400 | -0.01(-3.70%) |
May 11, 2017 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 138,770 | +0.00(+0.00%) |
May 10, 2017 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 143,350 | +0.01(+8.00%) |
May 09, 2017 | 0.1450 | 0.1450 | 0.1250 | 0.1250 | 1,105,056 | -0.02(-13.79%) |
May 08, 2017 | 0.1500 | 0.1550 | 0.1400 | 0.1450 | 622,074 | +0.00(+0.00%) |
May 05, 2017 | 0.1500 | 0.1550 | 0.1450 | 0.1450 | 782,900 | +0.00(+0.00%) |
May 04, 2017 | 0.1450 | 0.1450 | 0.1400 | 0.1450 | 407,884 | +0.00(+3.57%) |
May 03, 2017 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 110,060 | +0.00(+0.00%) |
May 02, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 41,131 | +0.00(+0.00%) |
May 01, 2017 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 86,500 | +0.00(+0.00%) |
Apr 28, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 192,785 | +0.00(+0.00%) |
Apr 27, 2017 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 316,000 | +0.00(+0.00%) |
Apr 26, 2017 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 536,950 | +0.00(+0.00%) |
Apr 25, 2017 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 341,206 | -0.00(-3.45%) |
Apr 24, 2017 | 0.1450 | 0.1500 | 0.1450 | 0.1450 | 69,200 | +0.00(+0.00%) |
Apr 21, 2017 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 42,000 | +0.00(+0.00%) |
Apr 20, 2017 | 0.1550 | 0.1550 | 0.1450 | 0.1450 | 193,165 | -0.01(-3.33%) |
Apr 19, 2017 | 0.1400 | 0.1550 | 0.1400 | 0.1500 | 367,275 | +0.01(+3.45%) |
Apr 18, 2017 | 0.1450 | 0.1450 | 0.1400 | 0.1450 | 19,813 | +0.00(+3.57%) |
Apr 17, 2017 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 82,200 | -0.00(-3.45%) |
Apr 13, 2017 | 0.1450 | 0.1500 | 0.1400 | 0.1450 | 147,000 | +0.00(+0.00%) |
Apr 12, 2017 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 128,000 | -0.01(-3.33%) |
Apr 11, 2017 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 217,040 | -0.01(-3.23%) |
Apr 10, 2017 | 0.1500 | 0.1550 | 0.1450 | 0.1550 | 72,450 | +0.00(+0.00%) |
Apr 07, 2017 | 0.1550 | 0.1600 | 0.1500 | 0.1550 | 97,350 | +0.00(+0.00%) |
Apr 06, 2017 | 0.1550 | 0.1550 | 0.1500 | 0.1550 | 59,700 | +0.00(+0.00%) |
Apr 05, 2017 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 119,000 | -0.01(-3.13%) |
Apr 04, 2017 | 0.1600 | 0.1650 | 0.1550 | 0.1600 | 202,065 | -0.01(-3.03%) |
Apr 03, 2017 | 0.1600 | 0.1650 | 0.1550 | 0.1650 | 269,149 | +0.01(+3.13%) |
Mar 31, 2017 | 0.1350 | 0.1650 | 0.1350 | 0.1600 | 1,214,442 | +0.02(+18.52%) |
Mar 30, 2017 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 132,800 | +0.01(+8.00%) |
Mar 29, 2017 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 140,900 | -0.01(-3.85%) |
Mar 28, 2017 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 534,200 | +0.01(+8.33%) |
Mar 27, 2017 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 243,632 | -0.01(-4.00%) |
Mar 24, 2017 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 622,510 | +0.00(+0.00%) |
Mar 23, 2017 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 83,995 | -0.01(-3.85%) |
Mar 22, 2017 | 0.1300 | 0.1350 | 0.1250 | 0.1300 | 546,422 | -0.01(-3.70%) |
Mar 21, 2017 | 0.1400 | 0.1450 | 0.1300 | 0.1350 | 443,858 | -0.01(-6.90%) |
Mar 20, 2017 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 181,800 | +0.00(+0.00%) |
Mar 17, 2017 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 126,046 | -0.01(-3.33%) |
Mar 16, 2017 | 0.1450 | 0.1500 | 0.1400 | 0.1500 | 136,433 | +0.01(+7.14%) |
Mar 15, 2017 | 0.1450 | 0.1500 | 0.1400 | 0.1400 | 234,842 | +0.00(+0.00%) |
Mar 14, 2017 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 182,495 | -0.00(-3.45%) |
Mar 13, 2017 | 0.1450 | 0.1500 | 0.1400 | 0.1450 | 193,350 | -0.01(-3.33%) |
Mar 10, 2017 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 394,910 | +0.00(+0.00%) |
Mar 09, 2017 | 0.1550 | 0.1550 | 0.1400 | 0.1500 | 790,663 | -0.01(-6.25%) |
Mar 08, 2017 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 433,203 | -0.01(-8.57%) |
Mar 07, 2017 | 0.1850 | 0.1850 | 0.1650 | 0.1750 | 440,457 | -0.01(-2.78%) |
Mar 06, 2017 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 333,854 | +0.00(+0.00%) |
Mar 03, 2017 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 347,230 | +0.00(+0.00%) |
Mar 02, 2017 | 0.1800 | 0.1850 | 0.1700 | 0.1800 | 253,086 | +0.01(+2.86%) |
Mar 01, 2017 | 0.1800 | 0.1900 | 0.1750 | 0.1750 | 286,294 | -0.01(-2.78%) |
Feb 28, 2017 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 474,410 | -0.01(-2.70%) |
Feb 27, 2017 | 0.1850 | 0.1950 | 0.1850 | 0.1850 | 426,360 | +0.01(+2.78%) |
Feb 24, 2017 | 0.1850 | 0.1900 | 0.1800 | 0.1800 | 155,505 | -0.01(-2.70%) |
Feb 23, 2017 | 0.1900 | 0.1950 | 0.1800 | 0.1850 | 625,751 | +0.00(+0.00%) |
Feb 22, 2017 | 0.2050 | 0.2050 | 0.1850 | 0.1850 | 1,076,326 | -0.02(-7.50%) |
Feb 21, 2017 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 962,636 | +0.02(+11.11%) |
Feb 17, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-5.26%) | |
Feb 16, 2017 | 0.2000 | 0.2050 | 0.1800 | 0.1900 | 1,510,067 | -0.02(-9.52%) |
Feb 15, 2017 | 0.2150 | 0.2200 | 0.2000 | 0.2100 | 1,790,653 | -0.01(-2.33%) |
Feb 14, 2017 | 0.2150 | 0.2200 | 0.2150 | 0.2150 | 1,588,722 | -0.01(-2.27%) |
Feb 13, 2017 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 917,046 | +0.00(+0.00%) |
Feb 10, 2017 | 0.2250 | 0.2300 | 0.2100 | 0.2200 | 1,979,401 | +0.00(+0.00%) |
Feb 09, 2017 | 0.2250 | 0.2350 | 0.2200 | 0.2200 | 2,152,911 | +0.01(+2.33%) |
Feb 08, 2017 | 0.2300 | 0.2350 | 0.2100 | 0.2150 | 1,955,078 | -0.02(-8.51%) |
Feb 07, 2017 | 0.2000 | 0.2400 | 0.2000 | 0.2350 | 5,007,328 | +0.03(+17.50%) |
Feb 06, 2017 | 0.1750 | 0.2000 | 0.1750 | 0.2000 | 3,694,908 | +0.03(+17.65%) |
Feb 03, 2017 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 240,499 | +0.00(+0.00%) |
Feb 02, 2017 | 0.1700 | 0.1750 | 0.1650 | 0.1700 | 175,113 | -0.00(-2.86%) |
Feb 01, 2017 | 0.1700 | 0.1750 | 0.1600 | 0.1750 | 189,400 | +0.00(+0.00%) |
Jan 31, 2017 | 0.1700 | 0.1750 | 0.1650 | 0.1750 | 224,913 | +0.00(+0.00%) |
Jan 30, 2017 | 0.1700 | 0.1750 | 0.1650 | 0.1750 | 253,700 | +0.00(+0.00%) |
Jan 27, 2017 | 0.1700 | 0.1750 | 0.1650 | 0.1750 | 330,750 | +0.00(+0.00%) |
Jan 26, 2017 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 301,033 | +0.00(+0.00%) |
Jan 25, 2017 | 0.1700 | 0.1750 | 0.1650 | 0.1750 | 266,067 | +0.00(+2.94%) |
Jan 24, 2017 | 0.1750 | 0.1750 | 0.1650 | 0.1700 | 373,458 | -0.00(-2.86%) |
Jan 23, 2017 | 0.1700 | 0.1750 | 0.1650 | 0.1750 | 366,969 | +0.00(+2.94%) |
Jan 20, 2017 | 0.1650 | 0.1700 | 0.1600 | 0.1700 | 358,461 | +0.00(+0.00%) |
Jan 19, 2017 | 0.1600 | 0.1750 | 0.1600 | 0.1700 | 435,186 | +0.01(+6.25%) |
Jan 18, 2017 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 414,305 | +0.01(+3.23%) |
Jan 17, 2017 | 0.1500 | 0.1550 | 0.1400 | 0.1550 | 680,886 | +0.01(+3.33%) |
Jan 16, 2017 | 0.1500 | 0.1500 | 0.1350 | 0.1500 | 393,765 | +0.00(+0.00%) |
Jan 13, 2017 | 0.1500 | 0.1550 | 0.1400 | 0.1500 | 1,521,205 | +0.00(+0.00%) |
Jan 12, 2017 | 0.1500 | 0.1600 | 0.1450 | 0.1500 | 1,341,263 | -0.01(-3.23%) |
Jan 11, 2017 | 0.1750 | 0.1800 | 0.1500 | 0.1550 | 1,959,947 | -0.02(-11.43%) |
Jan 10, 2017 | 0.1550 | 0.1800 | 0.1500 | 0.1750 | 2,859,303 | +0.02(+12.90%) |
Jan 09, 2017 | 0.1550 | 0.1650 | 0.1500 | 0.1550 | 1,976,372 | +0.01(+3.33%) |
Jan 06, 2017 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 1,659,013 | +0.01(+7.14%) |
Jan 03, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+3.70%) | |
Dec 30, 2016 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-3.57%) | |
Dec 29, 2016 | 0.1350 | 0.1400 | 0.1250 | 0.1400 | 295,500 | +0.01(+7.69%) |
Dec 28, 2016 | 0.1200 | 0.1350 | 0.1200 | 0.1300 | 334,650 | +0.01(+13.04%) |
Dec 23, 2016 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 281,300 | +0.01(+4.55%) |
Dec 21, 2016 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 29,000 | +0.00(+0.00%) |
Dec 20, 2016 | 0.1050 | 0.1150 | 0.1050 | 0.1100 | 443,000 | +0.01(+4.76%) |
Dec 19, 2016 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 364,250 | +0.00(+0.00%) |
Dec 16, 2016 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 309,000 | +0.01(+10.53%) |
Dec 15, 2016 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 284,350 | -0.01(-9.52%) |
Dec 14, 2016 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 559,800 | -0.01(-4.55%) |
Dec 13, 2016 | 0.1200 | 0.1200 | 0.1050 | 0.1100 | 413,804 | +0.00(+0.00%) |
Dec 12, 2016 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 213,858 | +0.00(+0.00%) |
Dec 09, 2016 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 187,900 | +0.00(+0.00%) |
Dec 08, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 28,500 | +0.00(+0.00%) |
Dec 07, 2016 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 23,300 | +0.01(+4.76%) |
Dec 06, 2016 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 111,500 | +0.00(+0.00%) |
Dec 05, 2016 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 167,999 | +0.00(+5.00%) |
Dec 02, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 175,000 | -0.01(-9.09%) |
Dec 01, 2016 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | 175,470 | +0.01(+15.79%) |
Nov 30, 2016 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 5,500 | +0.00(+0.00%) |
Nov 29, 2016 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 237,000 | +0.00(+0.00%) |
Nov 28, 2016 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 68,500 | +0.00(+0.00%) |
Nov 25, 2016 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 288,000 | -0.01(-5.00%) |
Nov 24, 2016 | 0.1000 | 0.1050 | 0.0950 | 0.1000 | 490,800 | +0.00(+0.00%) |
Nov 23, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 400,175 | -0.00(-4.76%) |
Nov 22, 2016 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 318,000 | +0.00(+5.00%) |
Nov 21, 2016 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 57,360 | -0.00(-4.76%) |
Nov 18, 2016 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 91,500 | -0.01(-4.55%) |
Nov 17, 2016 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 58,275 | +0.00(+0.00%) |
Nov 16, 2016 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 338,900 | +0.01(+4.76%) |
Nov 15, 2016 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 53,500 | -0.01(-4.55%) |
Nov 14, 2016 | 0.1250 | 0.1250 | 0.1050 | 0.1100 | 99,925 | -0.01(-8.33%) |
Nov 11, 2016 | 0.1200 | 0.1250 | 0.1200 | 0.1200 | 79,000 | -0.01(-7.69%) |
Nov 10, 2016 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 106,000 | +0.00(+0.00%) |
Nov 09, 2016 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 55,308 | -0.01(-7.14%) |
Nov 08, 2016 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 102,420 | -0.01(-6.67%) |
Nov 07, 2016 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 96,880 | -0.01(-3.23%) |
Nov 04, 2016 | 0.1450 | 0.1550 | 0.1400 | 0.1550 | 415,800 | +0.01(+6.90%) |
Nov 03, 2016 | 0.1700 | 0.1700 | 0.1450 | 0.1450 | 170,150 | -0.02(-12.12%) |
Nov 02, 2016 | 0.1700 | 0.1700 | 0.1600 | 0.1650 | 141,100 | +0.00(+0.00%) |
Nov 01, 2016 | 0.1750 | 0.1750 | 0.1650 | 0.1650 | 70,600 | -0.01(-2.94%) |
Oct 31, 2016 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 120,500 | -0.01(-5.56%) |
Oct 28, 2016 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 127,533 | +0.00(+0.00%) |
Oct 27, 2016 | 0.1850 | 0.1850 | 0.1650 | 0.1800 | 249,000 | +0.00(+0.00%) |
Oct 26, 2016 | 0.1850 | 0.1850 | 0.1700 | 0.1800 | 64,500 | +0.00(+0.00%) |
Oct 25, 2016 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 116,450 | +0.00(+0.00%) |
Oct 24, 2016 | 0.1800 | 0.1900 | 0.1750 | 0.1800 | 301,084 | +0.00(+0.00%) |
Oct 21, 2016 | 0.1850 | 0.1850 | 0.1700 | 0.1800 | 444,140 | -0.01(-2.70%) |
Oct 20, 2016 | 0.2050 | 0.2050 | 0.1800 | 0.1850 | 1,040,915 | -0.02(-7.50%) |
Oct 19, 2016 | 0.1550 | 0.2000 | 0.1450 | 0.2000 | 1,862,427 | +0.05(+29.03%) |
Oct 18, 2016 | 0.1400 | 0.1550 | 0.1300 | 0.1550 | 335,340 | +0.01(+10.71%) |
Oct 17, 2016 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 150,910 | +0.02(+16.67%) |
Oct 14, 2016 | 0.1050 | 0.1250 | 0.0950 | 0.1200 | 281,250 | +0.02(+20.00%) |
Oct 13, 2016 | 0.1100 | 0.1200 | 0.1000 | 0.1000 | 280,200 | -0.01(-9.09%) |
Oct 11, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Oct 07, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Oct 06, 2016 | 0.1200 | 0.1300 | 0.1050 | 0.1100 | 302,600 | -0.01(-4.35%) |
Oct 05, 2016 | 0.1400 | 0.1400 | 0.1100 | 0.1150 | 815,001 | -0.00(-4.17%) |