Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.1519 | 0.1519 | 0.1519 | 0 | +0.00(+0.93%) | |
Feb 27, 2019 | 0.1505 | 0.1505 | 0.1505 | 0.1505 | 1,050 | -0.01(-4.93%) |
Feb 26, 2019 | 0.1450 | 0.1583 | 0.1450 | 0.1583 | 1,000 | +0.00(+0.06%) |
Feb 25, 2019 | 0.1582 | 0.1582 | 0.1582 | 0.1582 | 450 | -0.00(-2.22%) |
Feb 22, 2019 | 0.1584 | 0.1618 | 0.1584 | 0.1618 | 2,000 | -0.01(-8.12%) |
Feb 21, 2019 | 0.1467 | 0.1761 | 0.1467 | 0.1761 | 12,280 | +0.01(+8.64%) |
Feb 20, 2019 | 0.1400 | 0.1621 | 0.1400 | 0.1621 | 10,000 | +0.02(+11.79%) |
Feb 19, 2019 | 0.1385 | 0.1450 | 0.1385 | 0.1450 | 6,160 | +0.01(+4.24%) |
Feb 15, 2019 | 0.1263 | 0.1391 | 0.1232 | 0.1391 | 26,900 | +0.00(+2.96%) |
Feb 14, 2019 | 0.1409 | 0.1409 | 0.1351 | 0.1351 | 5,500 | +0.00(+0.00%) |
Feb 13, 2019 | 0.1351 | 0.1351 | 0.1351 | 0.1351 | 20,000 | -0.01(-4.66%) |
Feb 12, 2019 | 0.1367 | 0.1417 | 0.1367 | 0.1417 | 2,320 | +0.00(+0.50%) |
Feb 11, 2019 | 0.1353 | 0.1410 | 0.1353 | 0.1410 | 20,300 | +0.01(+5.54%) |
Feb 08, 2019 | 0.1367 | 0.1407 | 0.1336 | 0.1336 | 45,400 | -0.01(-7.73%) |
Feb 01, 2019 | 0.1448 | 0.1448 | 0.1448 | 0 | -0.00(-1.23%) | |
Jan 30, 2019 | 0.1466 | 0.1466 | 0.1466 | 0 | +0.01(+9.32%) | |
Jan 29, 2019 | 0.1341 | 0.1341 | 0.1341 | 0.1341 | 1,500 | +0.01(+6.77%) |
Jan 28, 2019 | 0.1231 | 0.1256 | 0.1231 | 0.1256 | 2,650 | +0.02(+17.27%) |
Jan 25, 2019 | 0.1067 | 0.1156 | 0.1067 | 0.1071 | 7,700 | -0.02(-14.25%) |
Jan 24, 2019 | 0.1099 | 0.1249 | 0.1099 | 0.1249 | 4,000 | +0.00(+4.08%) |
Jan 23, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,500 | +0.01(+7.53%) |
Jan 22, 2019 | 0.1116 | 0.1116 | 0.1116 | 0.1116 | 500 | -0.01(-8.60%) |
Jan 18, 2019 | 0.1264 | 0.1264 | 0.1221 | 0.1221 | 16,000 | -0.00(-3.25%) |
Jan 17, 2019 | 0.1238 | 0.1262 | 0.1238 | 0.1262 | 2,350 | -0.00(-3.00%) |
Jan 15, 2019 | 0.1301 | 0.1301 | 0.1301 | 0 | +0.01(+6.29%) | |
Jan 14, 2019 | 0.1224 | 0.1224 | 0.1224 | 0.1224 | 40,190 | -0.01(-8.45%) |
Jan 09, 2019 | 0.1337 | 0.1337 | 0.1337 | 0 | +0.00(+2.85%) | |
Jan 08, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 2,000 | -0.01(-4.06%) |
Jan 04, 2019 | 0.1355 | 0.1355 | 0.1355 | 0 | -0.00(-1.67%) | |
Jan 03, 2019 | 0.1209 | 0.1378 | 0.1209 | 0.1378 | 15,700 | +0.02(+16.68%) |
Jan 02, 2019 | 0.1181 | 0.1181 | 0.1181 | 0.1181 | 3,000 | +0.01(+9.35%) |
Dec 31, 2018 | 0.1157 | 0.1157 | 0.1080 | 0.1080 | 40,500 | -0.00(-1.82%) |
Dec 28, 2018 | 0.0998 | 0.1114 | 0.0998 | 0.1100 | 20,000 | +0.01(+10.00%) |
Dec 27, 2018 | 0.0990 | 0.1000 | 0.0990 | 0.1000 | 3,300 | +0.00(+0.00%) |
Dec 26, 2018 | 0.1025 | 0.1025 | 0.0930 | 0.1000 | 34,500 | -0.00(-2.44%) |
Dec 24, 2018 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 5,000 | -0.00(-4.47%) |
Dec 21, 2018 | 0.1121 | 0.1121 | 0.1073 | 0.1073 | 3,500 | +0.01(+5.30%) |
Dec 20, 2018 | 0.1001 | 0.1019 | 0.0962 | 0.1019 | 4,500 | -0.01(-6.68%) |
Dec 19, 2018 | 0.0980 | 0.1092 | 0.0980 | 0.1092 | 2,900 | +0.01(+10.30%) |
Dec 18, 2018 | 0.0881 | 0.0990 | 0.0881 | 0.0990 | 4,500 | -0.00(-3.88%) |
Dec 17, 2018 | 0.0950 | 0.1030 | 0.0917 | 0.1030 | 5,000 | -0.00(-3.01%) |
Dec 13, 2018 | 0.1062 | 0.1062 | 0.1062 | 0 | +0.00(+3.81%) | |
Dec 11, 2018 | 0.1023 | 0.1023 | 0.1023 | 0 | -0.01(-10.97%) | |
Dec 07, 2018 | 0.1149 | 0.1149 | 0.1149 | 0 | +0.01(+7.48%) | |
Dec 06, 2018 | 0.1093 | 0.1093 | 0.0951 | 0.1069 | 31,640 | -0.00(-1.47%) |
Dec 04, 2018 | 0.1085 | 0.1085 | 0.1085 | 0.1085 | 5,000 | +0.00(+0.00%) |
Nov 30, 2018 | 0.1085 | 0.1085 | 0.1085 | 0.1085 | 5,000 | +0.00(+1.50%) |
Nov 29, 2018 | 0.0900 | 0.1069 | 0.0900 | 0.1069 | 1,800 | +0.00(+3.99%) |
Nov 28, 2018 | 0.1028 | 0.1028 | 0.1028 | 0.1028 | 900 | +0.00(+2.80%) |
Nov 27, 2018 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 30,000 | -0.00(-2.82%) |
Nov 23, 2018 | 0.1029 | 0.1029 | 0.1029 | 0 | -0.00(-2.00%) | |
Nov 21, 2018 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.00(-4.46%) | |
Nov 20, 2018 | 0.1000 | 0.1099 | 0.1000 | 0.1099 | 10,200 | -0.00(-2.48%) |
Nov 16, 2018 | 0.1127 | 0.1127 | 0.1127 | 0 | +0.01(+14.42%) | |
Nov 15, 2018 | 0.1020 | 0.1020 | 0.0985 | 0.0985 | 58,100 | -0.02(-13.90%) |
Nov 14, 2018 | 0.1044 | 0.1144 | 0.1000 | 0.1144 | 14,300 | -0.00(-0.44%) |
Nov 13, 2018 | 0.1075 | 0.1149 | 0.1075 | 0.1149 | 5,000 | -0.00(-1.12%) |
Nov 12, 2018 | 0.1162 | 0.1162 | 0.1162 | 0.1162 | 25,000 | -0.00(-1.44%) |
Nov 09, 2018 | 0.1100 | 0.1179 | 0.1100 | 0.1179 | 1,700 | +0.00(+3.88%) |
Nov 07, 2018 | 0.1135 | 0.1135 | 0.1135 | 0 | -0.01(-10.56%) | |
Nov 06, 2018 | 0.1156 | 0.1269 | 0.1156 | 0.1269 | 10,199 | -0.00(-2.31%) |
Oct 31, 2018 | 0.1299 | 0.1299 | 0.1299 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 0.1299 | 0.1299 | 0.1299 | 0 | +0.00(+2.53%) | |
Oct 26, 2018 | 0.1267 | 0.1267 | 0.1267 | 0.1267 | 300 | +0.01(+9.22%) |
Oct 25, 2018 | 0.1159 | 0.1272 | 0.1159 | 0.1160 | 6,600 | -0.02(-14.77%) |
Oct 24, 2018 | 0.1365 | 0.1365 | 0.1361 | 0.1361 | 1,100 | -0.00(-1.80%) |
Oct 23, 2018 | 0.1386 | 0.1386 | 0.1386 | 0.1386 | 400 | +0.00(+2.82%) |
Oct 22, 2018 | 0.1348 | 0.1348 | 0.1348 | 0.1348 | 320 | +0.00(+3.14%) |
Oct 19, 2018 | 0.1286 | 0.1307 | 0.1286 | 0.1307 | 2,500 | +0.00(+2.67%) |
Oct 18, 2018 | 0.1239 | 0.1289 | 0.1239 | 0.1273 | 5,700 | +0.01(+5.29%) |
Oct 16, 2018 | 0.1209 | 0.1209 | 0.1209 | 0 | -0.01(-8.27%) | |
Oct 15, 2018 | 0.1318 | 0.1318 | 0.1318 | 0.1318 | 500 | +0.00(+0.08%) |
Oct 12, 2018 | 0.1317 | 0.1318 | 0.1164 | 0.1317 | 4,700 | +0.01(+4.19%) |
Oct 11, 2018 | 0.1264 | 0.1264 | 0.1264 | 0.1264 | 340 | +0.00(+1.20%) |
Oct 10, 2018 | 0.1154 | 0.1249 | 0.1121 | 0.1249 | 11,000 | -0.00(-2.88%) |
Oct 09, 2018 | 0.1285 | 0.1286 | 0.1143 | 0.1286 | 26,500 | +0.00(+3.04%) |
Oct 05, 2018 | 0.1248 | 0.1248 | 0.1248 | 0 | -0.00(-0.16%) | |
Oct 04, 2018 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1,750 | -0.01(-6.44%) |
Oct 03, 2018 | 0.1336 | 0.1336 | 0.1336 | 0.1336 | 400 | +0.00(+2.85%) |
Oct 02, 2018 | 0.1259 | 0.1299 | 0.1259 | 0.1299 | 1,000 | +0.01(+7.36%) |
Sep 28, 2018 | 0.1210 | 0.1210 | 0.1210 | 0 | +0.02(+18.28%) | |
Sep 27, 2018 | 0.1163 | 0.1163 | 0.1023 | 0.1023 | 10,500 | -0.02(-18.29%) |
Sep 20, 2018 | 0.1252 | 0.1252 | 0.1252 | 0 | +0.00(+0.89%) | |
Sep 17, 2018 | 0.1241 | 0.1241 | 0.1241 | 0 | +0.01(+10.31%) | |
Sep 14, 2018 | 0.1241 | 0.1241 | 0.1125 | 0.1125 | 5,200 | -0.01(-8.54%) |
Sep 11, 2018 | 0.1230 | 0.1230 | 0.1230 | 0 | +0.00(+2.24%) | |
Sep 10, 2018 | 0.1100 | 0.1203 | 0.1100 | 0.1203 | 25,000 | -0.01(-10.22%) |
Sep 05, 2018 | 0.1340 | 0.1340 | 0.1340 | 0 | +0.01(+11.67%) | |
Sep 04, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 4,500 | +0.00(+0.00%) |
Aug 31, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-9.71%) | |
Aug 30, 2018 | 0.1329 | 0.1329 | 0.1329 | 0.1329 | 500 | -0.00(-1.48%) |
Aug 27, 2018 | 0.1349 | 0.1349 | 0.1349 | 0 | +0.00(+2.43%) | |
Aug 24, 2018 | 0.1317 | 0.1317 | 0.1317 | 0.1317 | 500 | +0.00(+3.38%) |
Aug 23, 2018 | 0.1274 | 0.1274 | 0.1274 | 0.1274 | 500 | +0.01(+5.38%) |
Aug 22, 2018 | 0.1209 | 0.1209 | 0.1209 | 0.1209 | 500 | +0.00(+3.96%) |
Aug 21, 2018 | 0.1095 | 0.1163 | 0.1095 | 0.1163 | 830 | +0.00(+3.93%) |
Aug 17, 2018 | 0.1119 | 0.1119 | 0.1119 | 0 | -0.02(-12.51%) | |
Aug 13, 2018 | 0.1279 | 0.1279 | 0.1279 | 0 | -0.00(-3.03%) | |
Aug 10, 2018 | 0.1319 | 0.1319 | 0.1300 | 0.1319 | 21,500 | +0.00(+0.23%) |
Aug 09, 2018 | 0.1316 | 0.1316 | 0.1316 | 0.1316 | 2,000 | +0.01(+9.48%) |
Aug 08, 2018 | 0.1150 | 0.1309 | 0.1150 | 0.1202 | 9,217 | -0.02(-11.42%) |
Aug 07, 2018 | 0.1219 | 0.1357 | 0.1219 | 0.1357 | 2,600 | -0.01(-4.30%) |
Aug 02, 2018 | 0.1418 | 0.1418 | 0.1418 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 0.1418 | 0.1418 | 0.1418 | 0.1418 | 418 | +0.00(+0.00%) |
Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 20, 2018 | 0.1498 | 0.1498 | 0.1498 | 0 | +0.01(+5.94%) | |
Jul 19, 2018 | 0.1446 | 0.1446 | 0.1414 | 0.1414 | 850 | +0.00(+1.73%) |
Jul 18, 2018 | 0.1389 | 0.1390 | 0.1389 | 0.1390 | 400 | -0.00(-1.84%) |
Jul 17, 2018 | 0.1270 | 0.1416 | 0.1270 | 0.1416 | 930 | -0.00(-2.05%) |
Jul 16, 2018 | 0.1446 | 0.1446 | 0.1446 | 0.1446 | 7,000 | +0.00(+0.58%) |
Jul 13, 2018 | 0.1298 | 0.1437 | 0.1298 | 0.1437 | 7,820 | -0.00(-1.28%) |
Jul 12, 2018 | 0.1303 | 0.1456 | 0.1303 | 0.1456 | 10,000 | +0.00(+2.61%) |
Jul 10, 2018 | 0.1419 | 0.1419 | 0.1419 | 0 | -0.00(-1.39%) | |
Jul 09, 2018 | 0.1321 | 0.1439 | 0.1321 | 0.1439 | 4,400 | +0.00(+0.70%) |
Jul 06, 2018 | 0.1429 | 0.1429 | 0.1429 | 0.1429 | 2,100 | +0.01(+8.23%) |
Jul 05, 2018 | 0.1350 | 0.1350 | 0.1320 | 0.1320 | 2,000 | -0.02(-11.20%) |
Jul 02, 2018 | 0.1487 | 0.1487 | 0.1487 | 0 | +0.01(+10.79%) | |
Jun 29, 2018 | 0.1342 | 0.1342 | 0.1342 | 0.1342 | 4,400 | -0.00(-1.61%) |
Jun 27, 2018 | 0.1364 | 0.1364 | 0.1364 | 0 | -0.01(-6.51%) | |
Jun 20, 2018 | 0.1459 | 0.1459 | 0.1459 | 0 | -0.00(-0.07%) | |
Jun 19, 2018 | 0.1222 | 0.1460 | 0.1222 | 0.1460 | 70,300 | -0.00(-2.67%) |
Jun 14, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.00(-0.60%) | |
Jun 13, 2018 | 0.1509 | 0.1509 | 0.1509 | 0.1509 | 3,150 | +0.01(+9.35%) |
Jun 12, 2018 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 1,414 | -0.02(-10.91%) |
Jun 11, 2018 | 0.1414 | 0.1549 | 0.1414 | 0.1549 | 4,636 | -0.00(-2.52%) |
Jun 08, 2018 | 0.1589 | 0.1589 | 0.1589 | 0.1589 | 1,700 | +0.00(+1.27%) |
Jun 07, 2018 | 0.1453 | 0.1569 | 0.1421 | 0.1569 | 4,350 | -0.00(-1.94%) |
Jun 06, 2018 | 0.1599 | 0.1600 | 0.1599 | 0.1600 | 900 | +0.01(+3.62%) |
Jun 05, 2018 | 0.1544 | 0.1544 | 0.1544 | 0.1544 | 100 | +0.00(+2.94%) |
Jun 04, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 190,500 | -0.02(-10.13%) |
May 25, 2018 | 0.1669 | 0.1669 | 0.1669 | 0 | +0.00(+1.09%) | |
May 24, 2018 | 0.1651 | 0.1651 | 0.1651 | 0.1651 | 300 | +0.00(+0.12%) |
May 22, 2018 | 0.1649 | 0.1649 | 0.1649 | 0 | -0.01(-5.18%) | |
May 21, 2018 | 0.1739 | 0.1739 | 0.1739 | 0.1739 | 1,000 | +0.01(+6.10%) |
May 18, 2018 | 0.1639 | 0.1639 | 0.1639 | 0.1639 | 1,000 | +0.01(+3.67%) |
May 17, 2018 | 0.1581 | 0.1581 | 0.1512 | 0.1581 | 7,000 | +0.00(+0.64%) |
May 15, 2018 | 0.1571 | 0.1571 | 0.1571 | 0 | -0.02(-8.87%) | |
May 14, 2018 | 0.1700 | 0.1724 | 0.1700 | 0.1724 | 6,700 | +0.01(+3.67%) |
May 11, 2018 | 0.1663 | 0.1663 | 0.1663 | 0.1663 | 2,000 | +0.00(+1.84%) |
May 10, 2018 | 0.1649 | 0.1649 | 0.1633 | 0.1633 | 2,500 | +0.00(+1.18%) |
May 09, 2018 | 0.1700 | 0.1700 | 0.1614 | 0.1614 | 12,000 | -0.01(-6.43%) |
May 08, 2018 | 0.1618 | 0.1725 | 0.1601 | 0.1725 | 75,400 | +0.01(+3.79%) |
May 07, 2018 | 0.1740 | 0.1839 | 0.1662 | 0.1662 | 28,287 | -0.02(-9.62%) |
May 02, 2018 | 0.1839 | 0.1839 | 0.1839 | 0 | +0.00(+0.44%) | |
Apr 30, 2018 | 0.1831 | 0.1831 | 0.1831 | 0 | -0.00(-0.44%) | |
Apr 27, 2018 | 0.1838 | 0.1839 | 0.1838 | 0.1839 | 800 | +0.01(+4.19%) |
Apr 25, 2018 | 0.1765 | 0.1765 | 0.1765 | 0 | +0.01(+5.06%) | |
Apr 24, 2018 | 0.1650 | 0.1770 | 0.1650 | 0.1680 | 172,950 | -0.02(-11.58%) |
Apr 20, 2018 | 0.1900 | 0.1900 | 0.1900 | 63 | +0.00(+1.06%) | |
Apr 18, 2018 | 0.1880 | 0.1880 | 0.1880 | 0 | +0.00(+0.05%) | |
Apr 17, 2018 | 0.1879 | 0.1879 | 0.1879 | 0.1879 | 2,000 | +0.01(+7.43%) |
Apr 16, 2018 | 0.1749 | 0.1749 | 0.1749 | 0.1749 | 2,000 | +0.01(+7.96%) |
Apr 11, 2018 | 0.1620 | 0.1620 | 0.1620 | 0 | +0.00(+2.53%) | |
Apr 10, 2018 | 0.1650 | 0.1650 | 0.1580 | 0.1580 | 49,727 | -0.02(-9.51%) |
Apr 06, 2018 | 0.1746 | 0.1746 | 0.1746 | 0 | +0.01(+7.12%) | |
Apr 04, 2018 | 0.1630 | 0.1630 | 0.1630 | 0 | +0.00(+1.88%) | |
Apr 03, 2018 | 0.1624 | 0.1624 | 0.1600 | 0.1600 | 11,000 | +0.01(+3.76%) |
Apr 02, 2018 | 0.1570 | 0.1611 | 0.1542 | 0.1542 | 17,968 | -0.01(-8.65%) |
Mar 27, 2018 | 0.1688 | 0.1688 | 0.1688 | 0 | +0.00(+2.30%) | |
Mar 26, 2018 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 657 | -0.01(-6.20%) |
Mar 23, 2018 | 0.1643 | 0.1759 | 0.1606 | 0.1759 | 45,545 | -0.00(-0.17%) |
Mar 22, 2018 | 0.1723 | 0.1762 | 0.1723 | 0.1762 | 17,968 | -0.00(-0.35%) |
Mar 20, 2018 | 0.1768 | 0.1768 | 0.1768 | 0 | +0.01(+3.48%) | |
Mar 14, 2018 | 0.1709 | 0.1709 | 0.1709 | 0 | +0.01(+7.40%) | |
Mar 13, 2018 | 0.1591 | 0.1591 | 0.1591 | 0.1591 | 6,100 | -0.02(-9.40%) |
Mar 08, 2018 | 0.1756 | 0.1756 | 0.1756 | 0 | +0.01(+7.20%) | |
Mar 07, 2018 | 0.1638 | 0.1638 | 0.1638 | 0.1638 | 2,000 | -0.02(-8.70%) |
Mar 06, 2018 | 0.1794 | 0.1794 | 0.1794 | 0.1794 | 500 | +0.00(+2.22%) |