Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.02(+11.11%) | |
Nov 29, 2017 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 16,000 | +0.00(+0.00%) |
Nov 28, 2017 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 50,000 | -0.01(-5.26%) |
Nov 24, 2017 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Nov 22, 2017 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.02(+11.76%) | |
Nov 21, 2017 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 24,000 | +0.00(+0.00%) |
Nov 20, 2017 | 0.1850 | 0.1850 | 0.1700 | 0.1700 | 37,000 | -0.01(-8.11%) |
Nov 17, 2017 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 66,365 | -0.01(-2.63%) |
Nov 15, 2017 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.02(-9.52%) | |
Nov 09, 2017 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.01(+5.00%) | |
Nov 07, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Nov 02, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Nov 01, 2017 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 30,000 | +0.00(+0.00%) |
Oct 31, 2017 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 51,000 | +0.00(+0.00%) |
Oct 30, 2017 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 25,000 | -0.00(-2.44%) |
Oct 27, 2017 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 77,500 | -0.01(-2.38%) |
Oct 26, 2017 | 0.2000 | 0.2200 | 0.2000 | 0.2100 | 207,700 | +0.01(+2.44%) |
Oct 25, 2017 | 0.1950 | 0.2050 | 0.1950 | 0.2050 | 133,000 | +0.01(+7.89%) |
Oct 24, 2017 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 106,500 | -0.02(-9.52%) |
Oct 20, 2017 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
Oct 18, 2017 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
Oct 13, 2017 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
Oct 12, 2017 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,000 | +0.00(+0.00%) |
Oct 11, 2017 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 49,500 | +0.01(+2.44%) |
Oct 10, 2017 | 0.2300 | 0.2300 | 0.2050 | 0.2050 | 19,500 | -0.01(-2.38%) |
Oct 06, 2017 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 30,440 | -0.04(-14.29%) |
Oct 05, 2017 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 10,000 | +0.00(+0.00%) |
Oct 02, 2017 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.00(+0.00%) | |
Sep 25, 2017 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.01(+6.52%) | |
Sep 22, 2017 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 3,500 | +0.01(+4.55%) |
Sep 19, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Sep 18, 2017 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 37,000 | -0.01(-4.35%) |
Sep 14, 2017 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.02(-9.80%) | |
Sep 13, 2017 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 79,000 | +0.01(+4.08%) |
Sep 12, 2017 | 0.2250 | 0.2450 | 0.2200 | 0.2450 | 70,000 | +0.04(+16.67%) |
Sep 11, 2017 | 0.2150 | 0.2450 | 0.2100 | 0.2100 | 74,295 | +0.02(+10.53%) |
Sep 08, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,000 | -0.01(-2.56%) |
Sep 07, 2017 | 0.1950 | 0.1950 | 0.1900 | 0.1950 | 78,500 | -0.01(-2.50%) |
Sep 06, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 | -0.02(-9.09%) |
Sep 05, 2017 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 40,000 | +0.00(+0.00%) |
Aug 31, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Aug 30, 2017 | 0.2450 | 0.2450 | 0.2200 | 0.2200 | 15,000 | +0.01(+2.33%) |
Aug 29, 2017 | 0.2100 | 0.2200 | 0.2100 | 0.2150 | 42,000 | +0.00(+0.00%) |
Aug 28, 2017 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 1,500 | +0.00(+0.00%) |
Aug 25, 2017 | 0.2100 | 0.2200 | 0.2100 | 0.2150 | 28,500 | +0.01(+7.50%) |
Aug 18, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.01(+5.26%) | |
Aug 17, 2017 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 13,500 | +0.01(+5.56%) |
Aug 15, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+5.88%) | |
Aug 10, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.00(-2.86%) | |
Aug 09, 2017 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 10,000 | -0.01(-2.78%) |
Aug 08, 2017 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 39,000 | +0.00(+0.00%) |
Aug 04, 2017 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 3,000 | +0.00(+0.00%) |
Jul 27, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-5.26%) | |
Jul 26, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,000 | +0.00(+0.00%) |
Jul 24, 2017 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.02(-11.63%) | |
Jul 20, 2017 | 0.2150 | 0.2150 | 0.2150 | 0 | +0.01(+7.50%) | |
Jul 18, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.03(+14.29%) | |
Jul 17, 2017 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 32,000 | -0.03(-12.50%) |
Jul 14, 2017 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 53,000 | +0.03(+17.65%) |
Jul 13, 2017 | 0.1750 | 0.2100 | 0.1700 | 0.1700 | 38,500 | +0.00(+0.00%) |
Jul 12, 2017 | 0.1650 | 0.2000 | 0.1650 | 0.1700 | 41,500 | -0.02(-12.82%) |
Jul 10, 2017 | 0.1950 | 0.1950 | 0.1950 | 0 | -0.01(-2.50%) | |
Jul 05, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.00(-2.44%) | |
Jul 03, 2017 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.03(-10.87%) | |
Jun 29, 2017 | 0.2050 | 0.2300 | 0.2050 | 0.2300 | 12,500 | +0.01(+4.55%) |
Jun 27, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.02(+10.00%) | |
Jun 26, 2017 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 40,000 | -0.05(-21.57%) |
Jun 20, 2017 | 0.2550 | 0.2550 | 0.2550 | 0 | +0.04(+15.91%) | |
Jun 16, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.02(+10.00%) | |
Jun 15, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 20,000 | -0.01(-6.98%) |
Jun 14, 2017 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 30,000 | -0.02(-6.52%) |
Jun 08, 2017 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.01(-4.17%) | |
Jun 07, 2017 | 0.2000 | 0.2400 | 0.2000 | 0.2400 | 21,500 | +0.04(+20.00%) |
Jun 05, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.00(-2.44%) | |
Jun 02, 2017 | 0.2000 | 0.2050 | 0.2000 | 0.2050 | 10,000 | +0.00(+2.50%) |
Jun 01, 2017 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 18,000 | +0.00(+0.00%) |
May 30, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.02(-11.11%) | |
May 29, 2017 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 5,000 | +0.00(+0.00%) |
May 26, 2017 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 18,500 | +0.02(+12.50%) |
May 24, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.01(+2.56%) | |
May 23, 2017 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 75,000 | -0.01(-2.50%) |
May 19, 2017 | 0.2000 | 0.2000 | 0.1950 | 0.2000 | 22,500 | -0.01(-6.98%) |
May 16, 2017 | 0.2150 | 0.2150 | 0.2150 | 0 | +0.02(+13.16%) | |
May 08, 2017 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
May 05, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,000 | -0.01(-2.56%) |
May 04, 2017 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 25,500 | -0.01(-2.50%) |
May 03, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 | +0.01(+2.56%) |
May 01, 2017 | 0.1950 | 0.1950 | 0.1950 | 0 | -0.01(-7.14%) | |
Apr 28, 2017 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 39,000 | +0.00(+0.00%) |
Apr 26, 2017 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.01(+7.69%) | |
Apr 25, 2017 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 5,000 | -0.01(-7.14%) |
Apr 24, 2017 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,000 | +0.01(+5.00%) |
Apr 21, 2017 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 49,000 | +0.00(+0.00%) |
Apr 18, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-6.98%) | |
Apr 07, 2017 | 0.2150 | 0.2150 | 0.2150 | 0 | +0.01(+2.38%) | |
Apr 06, 2017 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 3,750 | +0.01(+7.69%) |
Apr 05, 2017 | 0.2150 | 0.2150 | 0.1900 | 0.1950 | 72,500 | -0.04(-15.22%) |
Apr 04, 2017 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 800 | +0.00(+0.00%) |
Apr 03, 2017 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 21,545 | +0.01(+4.55%) |
Mar 31, 2017 | 0.2200 | 0.2200 | 0.2050 | 0.2200 | 31,500 | +0.01(+2.33%) |
Mar 30, 2017 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 52,000 | +0.01(+2.38%) |
Mar 29, 2017 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,000 | -0.01(-4.55%) |
Mar 21, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.02(-8.33%) | |
Mar 17, 2017 | 0.2400 | 0.2400 | 0.2400 | 275 | +0.01(+4.35%) | |
Mar 15, 2017 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.04(+17.95%) | |
Mar 14, 2017 | 0.2200 | 0.2200 | 0.1950 | 0.1950 | 67,500 | -0.02(-11.36%) |
Mar 13, 2017 | 0.2450 | 0.2450 | 0.1900 | 0.2200 | 93,500 | -0.01(-6.38%) |
Mar 10, 2017 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 1,000 | -0.01(-2.08%) |
Mar 09, 2017 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 6,000 | +0.02(+11.63%) |
Mar 08, 2017 | 0.2300 | 0.2300 | 0.2150 | 0.2150 | 38,500 | -0.02(-6.52%) |
Mar 03, 2017 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.03(-11.54%) | |
Mar 02, 2017 | 0.2250 | 0.2600 | 0.2250 | 0.2600 | 3,000 | +0.01(+1.96%) |
Mar 01, 2017 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 5,000 | +0.04(+18.60%) |
Feb 28, 2017 | 0.2350 | 0.2350 | 0.2150 | 0.2150 | 80,000 | -0.01(-2.27%) |
Feb 27, 2017 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 45,000 | -0.01(-6.38%) |
Feb 24, 2017 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 4,000 | -0.01(-2.08%) |
Feb 23, 2017 | 0.2550 | 0.2600 | 0.2400 | 0.2400 | 82,000 | -0.01(-2.04%) |
Feb 22, 2017 | 0.2450 | 0.2600 | 0.2450 | 0.2450 | 131,500 | -0.02(-5.77%) |
Feb 21, 2017 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 10,000 | +0.02(+8.33%) |
Feb 15, 2017 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.04(-15.79%) | |
Feb 14, 2017 | 0.2450 | 0.2850 | 0.2450 | 0.2850 | 9,000 | +0.07(+32.56%) |
Feb 13, 2017 | 0.2150 | 0.2300 | 0.2150 | 0.2150 | 38,000 | -0.01(-2.27%) |
Feb 10, 2017 | 0.2400 | 0.2500 | 0.2150 | 0.2200 | 167,500 | -0.01(-2.22%) |
Feb 08, 2017 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.01(+2.27%) | |
Feb 07, 2017 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 28,000 | +0.00(+0.00%) |
Feb 06, 2017 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 80,000 | -0.03(-12.00%) |
Feb 03, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 64,000 | +0.00(+0.00%) |
Feb 02, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 55,000 | +0.01(+4.17%) |
Feb 01, 2017 | 0.2350 | 0.2450 | 0.2350 | 0.2400 | 66,000 | +0.00(+0.00%) |
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%) |