Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0597 | 0.0597 | 0.0597 | 0 | +0.01(+15.03%) | |
Apr 27, 2018 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 5,000 | -0.01(-9.19%) |
Apr 26, 2018 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 1,180 | -0.01(-11.94%) |
Apr 24, 2018 | 0.0649 | 0.0649 | 0.0649 | 0 | -0.01(-11.10%) | |
Apr 13, 2018 | 0.0730 | 0.0730 | 0.0730 | 0 | +0.02(+35.19%) | |
Apr 10, 2018 | 0.0540 | 0.0540 | 0.0540 | 0 | -0.02(-22.86%) | |
Apr 04, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
Apr 03, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 | -0.01(-10.71%) |
Mar 27, 2018 | 0.0672 | 0.0672 | 0.0672 | 0 | -0.01(-12.52%) | |
Mar 22, 2018 | 0.0768 | 0.0768 | 0.0768 | 0 | +0.00(+6.84%) | |
Mar 21, 2018 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | 10,900 | +0.00(+5.74%) |
Mar 15, 2018 | 0.0680 | 0.0680 | 0.0680 | 0 | +0.00(+1.49%) | |
Mar 12, 2018 | 0.0670 | 0.0670 | 0.0670 | 0 | -0.01(-14.87%) | |
Mar 07, 2018 | 0.0787 | 0.0787 | 0.0787 | 0 | +0.00(+1.55%) | |
Mar 05, 2018 | 0.0775 | 0.0775 | 0.0775 | 0 | +0.01(+8.09%) | |
Mar 02, 2018 | 0.0608 | 0.0717 | 0.0608 | 0.0717 | 21,000 | -0.00(-1.24%) |
Mar 01, 2018 | 0.0726 | 0.0726 | 0.0726 | 0.0726 | 8,000 | +0.01(+13.26%) |
Feb 27, 2018 | 0.0641 | 0.0641 | 0.0641 | 0 | -0.01(-8.43%) | |
Feb 26, 2018 | 0.0610 | 0.0700 | 0.0610 | 0.0700 | 10,100 | +0.00(+2.94%) |
Feb 22, 2018 | 0.0680 | 0.0680 | 0.0680 | 0 | -0.01(-13.81%) | |
Feb 21, 2018 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 3,000 | +0.00(+2.47%) |
Feb 14, 2018 | 0.0770 | 0.0770 | 0.0770 | 0 | +0.01(+11.76%) | |
Feb 13, 2018 | 0.0670 | 0.0689 | 0.0670 | 0.0689 | 24,500 | -0.01(-11.44%) |
Feb 12, 2018 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 43,000 | +0.01(+8.51%) |
Feb 07, 2018 | 0.0717 | 0.0717 | 0.0717 | 0 | -0.01(-11.59%) | |
Feb 05, 2018 | 0.0811 | 0.0811 | 0.0811 | 0 | -0.00(-5.26%) | |
Jan 31, 2018 | 0.0856 | 0.0856 | 0.0856 | 0 | -0.01(-14.31%) | |
Jan 29, 2018 | 0.0999 | 0.0999 | 0.0999 | 0 | +0.01(+8.71%) | |
Jan 25, 2018 | 0.0919 | 0.0919 | 0.0919 | 0 | -0.00(-0.22%) | |
Jan 24, 2018 | 0.1023 | 0.1023 | 0.0850 | 0.0921 | 38,273 | -0.01(-10.15%) |
Jan 23, 2018 | 0.1250 | 0.1250 | 0.0925 | 0.1025 | 74,261 | -0.05(-31.67%) |
Jan 22, 2018 | 0.1540 | 0.1540 | 0.1395 | 0.1500 | 4,000 | +0.01(+7.14%) |
Jan 19, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 4,500 | +0.01(+3.70%) |
Jan 18, 2018 | 0.1513 | 0.1513 | 0.1350 | 0.1350 | 9,100 | -0.02(-10.18%) |
Jan 17, 2018 | 0.1581 | 0.1581 | 0.1503 | 0.1503 | 9,200 | -0.01(-6.70%) |
Jan 16, 2018 | 0.1702 | 0.1702 | 0.1597 | 0.1611 | 3,300 | -0.00(-2.54%) |
Jan 12, 2018 | 0.1653 | 0.1653 | 0.1653 | 0 | +0.01(+6.65%) | |
Jan 11, 2018 | 0.1454 | 0.1597 | 0.1385 | 0.1550 | 90,000 | -0.01(-3.13%) |
Jan 10, 2018 | 0.1583 | 0.1600 | 0.1471 | 0.1600 | 34,300 | -0.01(-5.88%) |
Jan 09, 2018 | 0.1868 | 0.2000 | 0.1653 | 0.1700 | 166,200 | -0.02(-10.53%) |
Jan 08, 2018 | 0.1750 | 0.2030 | 0.1659 | 0.1900 | 48,200 | +0.02(+13.37%) |
Jan 05, 2018 | 0.1546 | 0.1680 | 0.1546 | 0.1676 | 59,100 | +0.05(+38.28%) |
Jan 04, 2018 | 0.1212 | 0.1212 | 0.1212 | 0.1212 | 1,000 | -0.01(-8.87%) |
Jan 03, 2018 | 0.1400 | 0.1400 | 0.1256 | 0.1330 | 41,000 | +0.00(+2.31%) |
Jan 02, 2018 | 0.1200 | 0.1309 | 0.1200 | 0.1300 | 22,269 | +0.01(+10.92%) |
Dec 28, 2017 | 0.1172 | 0.1172 | 0.1172 | 0 | +0.00(+0.86%) | |
Dec 22, 2017 | 0.1162 | 0.1162 | 0.1162 | 0 | -0.00(-0.51%) | |
Dec 21, 2017 | 0.1298 | 0.1300 | 0.1168 | 0.1168 | 24,370 | -0.01(-10.02%) |
Dec 20, 2017 | 0.0988 | 0.1298 | 0.0988 | 0.1298 | 114,912 | +0.05(+56.20%) |
Dec 18, 2017 | 0.0831 | 0.0831 | 0.0831 | 0 | +0.01(+10.65%) | |
Dec 15, 2017 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 20,000 | +0.00(+0.00%) |
Dec 14, 2017 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 2,000 | +0.00(+0.00%) |
Dec 13, 2017 | 0.0787 | 0.0787 | 0.0751 | 0.0751 | 5,000 | -0.00(-1.30%) |
Dec 08, 2017 | 0.0761 | 0.0761 | 0.0761 | 0 | -0.01(-14.90%) | |
Dec 07, 2017 | 0.0894 | 0.0908 | 0.0894 | 0.0894 | 5,000 | +0.01(+10.66%) |
Dec 06, 2017 | 0.0879 | 0.0879 | 0.0777 | 0.0808 | 90,000 | -0.01(-8.08%) |
Dec 05, 2017 | 0.0843 | 0.0879 | 0.0820 | 0.0879 | 13,000 | +0.01(+10.01%) |
Dec 04, 2017 | 0.0751 | 0.0799 | 0.0751 | 0.0799 | 85,300 | -0.01(-6.55%) |
Nov 30, 2017 | 0.0855 | 0.0855 | 0.0855 | 0 | +0.01(+9.90%) | |
Nov 29, 2017 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 32,436 | -0.01(-8.47%) |
Nov 28, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 | +0.00(+1.80%) |
Nov 27, 2017 | 0.0878 | 0.0878 | 0.0835 | 0.0835 | 13,800 | +0.00(+4.51%) |
Nov 24, 2017 | 0.0840 | 0.0840 | 0.0799 | 0.0799 | 6,200 | +0.00(+3.50%) |
Nov 21, 2017 | 0.0950 | 0.0950 | 0.0772 | 0.0772 | 4,531 | -0.02(-21.22%) |
Nov 14, 2017 | 0.0980 | 0.0980 | 0.0980 | 0 | +0.01(+5.38%) | |
Nov 13, 2017 | 0.0980 | 0.1036 | 0.0918 | 0.0930 | 164,855 | +0.01(+11.24%) |
Nov 10, 2017 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | 1,000 | -0.00(-4.99%) |
Nov 08, 2017 | 0.0880 | 0.0880 | 0.0880 | 0 | -0.01(-9.29%) | |
Nov 07, 2017 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 2,000 | +0.00(+2.43%) |
Nov 02, 2017 | 0.0947 | 0.0947 | 0.0947 | 0 | -0.00(-3.56%) | |
Nov 01, 2017 | 0.0820 | 0.0982 | 0.0820 | 0.0982 | 9,000 | +0.02(+18.89%) |
Oct 31, 2017 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | 17,500 | -0.00(-4.84%) |
Oct 30, 2017 | 0.0868 | 0.0868 | 0.0868 | 0.0868 | 10,002 | +0.01(+13.02%) |
Oct 26, 2017 | 0.0768 | 0.0768 | 0.0768 | 0 | -0.01(-15.60%) | |
Oct 25, 2017 | 0.0860 | 0.0910 | 0.0860 | 0.0910 | 7,000 | +0.01(+13.75%) |
Oct 24, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 | +0.00(+4.58%) |
Oct 23, 2017 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 2,000 | -0.00(-5.56%) |
Oct 20, 2017 | 0.0810 | 0.0928 | 0.0810 | 0.0810 | 16,300 | +0.01(+6.58%) |
Oct 19, 2017 | 0.0835 | 0.0835 | 0.0760 | 0.0760 | 18,725 | -0.01(-7.32%) |
Oct 18, 2017 | 0.0820 | 0.0822 | 0.0800 | 0.0820 | 7,101 | +0.01(+9.19%) |
Oct 16, 2017 | 0.0751 | 0.0751 | 0.0751 | 0 | -0.01(-11.65%) | |
Oct 13, 2017 | 0.0893 | 0.0900 | 0.0751 | 0.0850 | 25,300 | -0.00(-5.56%) |
Oct 12, 2017 | 0.0771 | 0.0900 | 0.0771 | 0.0900 | 11,600 | +0.00(+0.00%) |
Oct 11, 2017 | 0.0783 | 0.0900 | 0.0783 | 0.0900 | 15,800 | +0.00(+1.12%) |
Oct 10, 2017 | 0.0950 | 0.0969 | 0.0890 | 0.0890 | 12,490 | -0.00(-3.84%) |
Oct 09, 2017 | 0.1020 | 0.1020 | 0.0851 | 0.0925 | 19,283 | -0.00(-4.29%) |
Oct 06, 2017 | 0.1050 | 0.1050 | 0.0865 | 0.0967 | 19,566 | -0.01(-7.90%) |
Oct 05, 2017 | 0.0950 | 0.1050 | 0.0900 | 0.1050 | 50,500 | +0.00(+5.00%) |
Oct 04, 2017 | 0.1015 | 0.1015 | 0.0973 | 0.1000 | 48,100 | +0.00(+0.00%) |
Oct 03, 2017 | 0.0983 | 0.1023 | 0.0973 | 0.1000 | 50,900 | +0.00(+2.99%) |
Oct 02, 2017 | 0.0990 | 0.1020 | 0.0971 | 0.0971 | 24,166 | -0.00(-1.62%) |
Sep 29, 2017 | 0.0920 | 0.0987 | 0.0911 | 0.0987 | 47,650 | +0.00(+3.89%) |
Sep 28, 2017 | 0.0850 | 0.0970 | 0.0850 | 0.0950 | 29,600 | +0.01(+14.05%) |
Sep 27, 2017 | 0.0939 | 0.0979 | 0.0791 | 0.0833 | 195,989 | +0.00(+4.12%) |
Sep 26, 2017 | 0.0899 | 0.0917 | 0.0798 | 0.0800 | 57,800 | -0.01(-12.47%) |
Sep 25, 2017 | 0.0900 | 0.0914 | 0.0710 | 0.0914 | 149,906 | +0.00(+4.34%) |
Sep 22, 2017 | 0.0877 | 0.0877 | 0.0741 | 0.0876 | 27,431 | +0.01(+10.89%) |
Sep 21, 2017 | 0.0800 | 0.0838 | 0.0760 | 0.0790 | 27,575 | +0.00(+3.81%) |
Sep 20, 2017 | 0.1004 | 0.1050 | 0.0761 | 0.0761 | 149,002 | -0.03(-25.32%) |
Sep 19, 2017 | 0.1002 | 0.1090 | 0.0890 | 0.1019 | 255,462 | -0.00(-2.02%) |
Sep 18, 2017 | 0.0972 | 0.1040 | 0.0972 | 0.1040 | 101,300 | +0.00(+0.00%) |
Sep 15, 2017 | 0.1020 | 0.1040 | 0.1020 | 0.1040 | 17,000 | +0.01(+13.04%) |
Sep 14, 2017 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 58,000 | +0.00(+1.10%) |