Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 55,000 | +0.00(+0.00%) |
Jan 30, 2017 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 75,000 | -0.01(-4.00%) |
Jan 27, 2017 | 0.2500 | 0.2600 | 0.2250 | 0.2500 | 117,500 | +0.01(+4.17%) |
Jan 26, 2017 | 0.2500 | 0.2550 | 0.2350 | 0.2400 | 129,500 | +0.04(+20.00%) |
Jan 25, 2017 | 0.2000 | 0.2000 | 0.1850 | 0.2000 | 14,000 | -0.02(-9.09%) |
Jan 24, 2017 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 7,500 | +0.00(+0.00%) |
Jan 20, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Jan 19, 2017 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 3,000 | +0.00(+0.00%) |
Jan 18, 2017 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 97,000 | -0.01(-2.22%) |
Jan 17, 2017 | 0.2150 | 0.2300 | 0.2150 | 0.2250 | 82,500 | +0.02(+12.50%) |
Jan 16, 2017 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 36,350 | -0.03(-13.04%) |
Jan 13, 2017 | 0.2100 | 0.2400 | 0.2000 | 0.2300 | 229,000 | +0.03(+15.00%) |
Jan 12, 2017 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 7,000 | -0.01(-4.76%) |
Jan 11, 2017 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 19,500 | +0.00(+0.00%) |
Jan 10, 2017 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | 88,500 | +0.02(+10.53%) |
Jan 09, 2017 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 68,500 | -0.01(-5.00%) |
Jan 06, 2017 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 12,900 | -0.01(-4.76%) |
Jan 05, 2017 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | 406,500 | +0.01(+5.00%) |
Jan 04, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 | +0.01(+2.56%) |
Jan 03, 2017 | 0.1800 | 0.1950 | 0.1800 | 0.1950 | 52,000 | +0.02(+8.33%) |
Dec 30, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+5.88%) | |
Dec 29, 2016 | 0.1550 | 0.1700 | 0.1250 | 0.1700 | 248,700 | +0.02(+9.68%) |
Dec 23, 2016 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 0.1550 | 0.1600 | 0.1550 | 0.1550 | 48,000 | +0.00(+0.00%) |
Dec 20, 2016 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.01(+3.33%) | |
Dec 19, 2016 | 0.1600 | 0.1600 | 0.1450 | 0.1500 | 103,000 | -0.01(-6.25%) |
Dec 15, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-3.03%) | |
Dec 14, 2016 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 5,200 | +0.01(+3.13%) |
Dec 13, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 9,500 | +0.01(+3.23%) |
Dec 12, 2016 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 23,000 | -0.01(-3.13%) |
Dec 09, 2016 | 0.1650 | 0.1650 | 0.1500 | 0.1600 | 33,000 | +0.00(+0.00%) |
Dec 08, 2016 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 24,000 | -0.01(-3.03%) |
Dec 01, 2016 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.03(-15.38%) | |
Nov 30, 2016 | 0.1650 | 0.1950 | 0.1650 | 0.1950 | 22,000 | +0.03(+18.18%) |
Nov 24, 2016 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.00(+0.00%) | |
Nov 21, 2016 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.01(-2.94%) | |
Nov 18, 2016 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,000 | +0.00(+0.00%) |
Nov 15, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Nov 14, 2016 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 75,000 | +0.00(+0.00%) |
Nov 11, 2016 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 10,000 | +0.00(+0.00%) |
Nov 10, 2016 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 40,500 | +0.00(+0.00%) |
Nov 08, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Nov 07, 2016 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 20,000 | +0.00(+0.00%) |
Nov 04, 2016 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 19,000 | -0.00(-2.86%) |
Nov 03, 2016 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 68,000 | +0.00(+0.00%) |
Nov 02, 2016 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 38,500 | -0.01(-2.78%) |
Nov 01, 2016 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 9,500 | -0.01(-5.26%) |
Oct 31, 2016 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 40,500 | +0.01(+5.56%) |
Oct 27, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.02(-10.00%) | |
Oct 26, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 20,000 | +0.01(+5.26%) |
Oct 25, 2016 | 0.2000 | 0.2000 | 0.1850 | 0.1900 | 40,550 | +0.00(+0.00%) |
Oct 24, 2016 | 0.1750 | 0.1900 | 0.1700 | 0.1900 | 41,300 | +0.02(+11.76%) |
Oct 20, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-5.56%) | |
Oct 19, 2016 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 20,000 | -0.01(-5.26%) |
Oct 18, 2016 | 0.1750 | 0.1900 | 0.1600 | 0.1900 | 30,000 | +0.01(+5.56%) |
Oct 13, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Oct 07, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+2.86%) | |
Oct 04, 2016 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.02(-7.89%) | |
Oct 03, 2016 | 0.1650 | 0.1900 | 0.1650 | 0.1900 | 40,500 | +0.02(+15.15%) |
Sep 30, 2016 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 5,000 | -0.01(-5.71%) |
Sep 29, 2016 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.1600 | 0.1750 | 0.1600 | 0.1750 | 38,000 | +0.01(+6.06%) |
Sep 27, 2016 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 0.1600 | 0.1650 | 0.1600 | 0.1650 | 50,000 | +0.01(+3.13%) |
Sep 23, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 800 | +0.00(+0.00%) |
Sep 22, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 6,200 | +0.00(+0.00%) |
Sep 21, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,500 | +0.00(+0.00%) |
Sep 20, 2016 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 13,500 | +0.00(+0.00%) |
Sep 19, 2016 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 50,500 | +0.01(+6.67%) |
Sep 15, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-3.23%) | |
Sep 13, 2016 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
Sep 09, 2016 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
Sep 08, 2016 | 0.1600 | 0.1650 | 0.1550 | 0.1550 | 35,500 | -0.01(-3.13%) |
Sep 06, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Sep 02, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Sep 01, 2016 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 21,000 | +0.01(+6.67%) |
Aug 31, 2016 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 11,000 | -0.02(-14.29%) |
Aug 30, 2016 | 0.1550 | 0.1750 | 0.1550 | 0.1750 | 30,500 | +0.02(+12.90%) |
Aug 29, 2016 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 9,500 | -0.01(-3.13%) |
Aug 25, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Aug 24, 2016 | 0.1550 | 0.1600 | 0.1500 | 0.1600 | 65,900 | +0.01(+3.23%) |
Aug 23, 2016 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 61,000 | -0.01(-3.13%) |
Aug 19, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Aug 18, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 152,000 | +0.01(+3.23%) |
Aug 17, 2016 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 33,000 | +0.01(+3.33%) |
Aug 16, 2016 | 0.1550 | 0.1550 | 0.1450 | 0.1500 | 88,000 | -0.01(-6.25%) |
Aug 15, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 227,800 | +0.00(+0.00%) |
Aug 12, 2016 | 0.1550 | 0.1700 | 0.1550 | 0.1600 | 75,000 | +0.00(+0.00%) |
Aug 10, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Aug 05, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+6.67%) | |
Aug 04, 2016 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 57,000 | -0.01(-6.25%) |
Aug 03, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 43,000 | +0.00(+0.00%) |
Aug 02, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 12,000 | +0.01(+6.67%) |
Jul 28, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Jul 26, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-3.23%) | |
Jul 25, 2016 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 50,000 | +0.01(+3.33%) |
Jul 22, 2016 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 60,000 | -0.01(-6.25%) |
Jul 21, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,000 | +0.00(+0.00%) |
Jul 20, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 10,000 | -0.01(-5.88%) |
Jul 19, 2016 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 10,000 | +0.01(+6.25%) |
Jul 18, 2016 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 40,500 | -0.01(-3.03%) |
Jul 15, 2016 | 0.1600 | 0.1650 | 0.1550 | 0.1650 | 157,000 | +0.01(+3.13%) |
Jul 14, 2016 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 9,500 | +0.00(+0.00%) |
Jul 13, 2016 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 145,000 | -0.02(-11.11%) |
Jul 12, 2016 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 41,000 | +0.01(+2.86%) |
Jul 11, 2016 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 38,000 | +0.00(+2.94%) |
Jul 08, 2016 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 10,000 | +0.00(+0.00%) |
Jul 05, 2016 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 15,000 | +0.00(+0.00%) |
Jun 30, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+3.03%) | |
Jun 29, 2016 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 137,000 | +0.01(+3.13%) |
Jun 27, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Jun 24, 2016 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 50,000 | -0.01(-5.88%) |
Jun 23, 2016 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 28,000 | -0.01(-5.56%) |
Jun 21, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.02(+12.50%) | |
Jun 20, 2016 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 99,500 | -0.01(-8.57%) |
Jun 16, 2016 | 0.1750 | 0.1750 | 0.1750 | 250 | +0.01(+6.06%) | |
Jun 15, 2016 | 0.1650 | 0.1800 | 0.1650 | 0.1650 | 189,500 | -0.01(-8.33%) |
Jun 14, 2016 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 21,500 | +0.00(+0.00%) |
Jun 09, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+2.86%) | |
Jun 08, 2016 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 18,000 | +0.01(+9.37%) |
Jun 07, 2016 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 27,000 | -0.01(-5.88%) |
Jun 06, 2016 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 34,673 | +0.03(+17.24%) |
Jun 03, 2016 | 0.1550 | 0.1550 | 0.1450 | 0.1450 | 61,000 | -0.01(-3.33%) |
Jun 02, 2016 | 0.1600 | 0.1700 | 0.1500 | 0.1500 | 29,500 | +0.01(+7.14%) |
Jun 01, 2016 | 0.1250 | 0.1400 | 0.1200 | 0.1400 | 303,000 | +0.01(+3.70%) |
May 31, 2016 | 0.1200 | 0.1350 | 0.1200 | 0.1350 | 42,500 | +0.00(+0.00%) |
May 30, 2016 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 39,500 | -0.01(-10.00%) |
May 26, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-6.25%) | |
May 24, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+6.67%) | |
May 20, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.02(+20.00%) | |
May 19, 2016 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 5,000 | +0.00(+0.00%) |
May 17, 2016 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-3.85%) | |
May 16, 2016 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 23,000 | +0.00(+0.00%) |
May 13, 2016 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 2,000 | +0.01(+4.00%) |
May 12, 2016 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 146,000 | +0.01(+4.17%) |
May 06, 2016 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+4.35%) | |
May 05, 2016 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 6,000 | +0.01(+4.55%) |
May 03, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-12.00%) | |
May 02, 2016 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 31,000 | +0.01(+4.17%) |
Apr 29, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 12,000 | +0.01(+9.09%) |
Apr 27, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-4.35%) | |
Apr 25, 2016 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.01(+4.55%) | |
Apr 22, 2016 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 233,100 | -0.01(-4.35%) |
Apr 21, 2016 | 0.1350 | 0.1350 | 0.1150 | 0.1150 | 159,500 | -0.01(-11.54%) |
Apr 20, 2016 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 24,000 | +0.01(+13.04%) |
Apr 19, 2016 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 10,000 | +0.01(+4.55%) |
Apr 14, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+4.76%) | |
Apr 13, 2016 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 50,000 | -0.01(-4.55%) |
Apr 12, 2016 | 0.1100 | 0.1150 | 0.1000 | 0.1100 | 120,665 | +0.00(+0.00%) |
Apr 11, 2016 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 49,000 | +0.01(+10.00%) |
Apr 08, 2016 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 18,000 | -0.00(-4.76%) |
Apr 07, 2016 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 9,000 | -0.01(-4.55%) |
Apr 05, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+15.79%) | |
Apr 04, 2016 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 55,500 | -0.01(-9.52%) |
Apr 01, 2016 | 0.1000 | 0.1050 | 0.0950 | 0.1050 | 96,000 | +0.00(+0.00%) |
Mar 31, 2016 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 90,000 | -0.01(-4.55%) |
Mar 29, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
Mar 23, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
Mar 22, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 8,800 | -0.01(-8.33%) |
Mar 21, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 20,000 | +0.00(+0.00%) |
Mar 18, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 15,000 | +0.01(+9.09%) |
Mar 16, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Mar 15, 2016 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 54,000 | +0.01(+10.00%) |
Mar 14, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | +0.00(+0.00%) |
Mar 11, 2016 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 34,500 | -0.00(-4.76%) |
Mar 09, 2016 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-4.55%) | |
Mar 08, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,400 | +0.00(+0.00%) |
Mar 07, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,200 | +0.00(+0.00%) |
Mar 04, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 40,000 | +0.00(+0.00%) |
Mar 03, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 85,000 | -0.01(-8.33%) |
Mar 02, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 76,500 | +0.00(+0.00%) |
Mar 01, 2016 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 25,000 | +0.00(+0.00%) |
Feb 26, 2016 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Feb 24, 2016 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+14.29%) | |
Feb 23, 2016 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 10,000 | +0.00(+0.00%) |
Feb 22, 2016 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,500 | -0.01(-4.55%) |
Feb 18, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Feb 17, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 | +0.01(+4.76%) |
Feb 12, 2016 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.02(+23.53%) | |
Feb 11, 2016 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 20,000 | -0.01(-10.53%) |
Feb 10, 2016 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,000 | +0.01(+5.56%) |
Feb 08, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Feb 04, 2016 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+5.56%) |