Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2019 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.02(+8.17%) | |
Nov 20, 2019 | 0.2080 | 0.2080 | 0.2080 | 0 | -0.02(-7.76%) | |
Nov 12, 2019 | 0.2255 | 0.2255 | 0.2255 | 0 | +0.02(+9.10%) | |
Nov 11, 2019 | 0.2067 | 0.2067 | 0.2067 | 0.2067 | 100 | -0.00(-1.15%) |
Nov 08, 2019 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 10,000 | +0.00(+1.55%) |
Nov 05, 2019 | 0.2059 | 0.2059 | 0.2059 | 0 | -0.02(-8.08%) | |
Oct 31, 2019 | 0.2240 | 0.2240 | 0.2240 | 0 | +0.00(+0.00%) | |
Oct 30, 2019 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 1,000 | -0.00(-1.15%) |
Oct 25, 2019 | 0.2266 | 0.2266 | 0.2266 | 0 | -0.00(-0.61%) | |
Oct 24, 2019 | 0.2300 | 0.2300 | 0.2240 | 0.2280 | 142,500 | +0.02(+9.62%) |
Oct 22, 2019 | 0.2080 | 0.2080 | 0.2080 | 0 | -0.00(-0.43%) | |
Oct 21, 2019 | 0.1995 | 0.2089 | 0.1971 | 0.2089 | 20,675 | +0.01(+5.29%) |
Oct 18, 2019 | 0.1940 | 0.2000 | 0.1940 | 0.1984 | 77,100 | +0.01(+2.80%) |
Oct 17, 2019 | 0.2000 | 0.2000 | 0.1930 | 0.1930 | 191,000 | -0.00(-2.23%) |
Oct 16, 2019 | 0.1970 | 0.1974 | 0.1970 | 0.1974 | 50,000 | +0.00(+0.92%) |
Oct 09, 2019 | 0.1956 | 0.1956 | 0.1956 | 0 | -0.03(-13.64%) | |
Sep 26, 2019 | 0.2265 | 0.2265 | 0.2265 | 0 | -0.01(-2.37%) | |
Sep 25, 2019 | 0.2321 | 0.2321 | 0.2320 | 0.2320 | 6,000 | -0.04(-14.49%) |
Sep 16, 2019 | 0.2713 | 0.2713 | 0.2713 | 0 | +0.01(+4.35%) | |
Sep 13, 2019 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | 51,400 | +0.02(+8.83%) |
Sep 12, 2019 | 0.2480 | 0.2480 | 0.2389 | 0.2389 | 15,000 | -0.01(-3.47%) |
Sep 11, 2019 | 0.2600 | 0.2600 | 0.2475 | 0.2475 | 25,000 | -0.02(-8.33%) |
Sep 10, 2019 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 11,000 | +0.03(+12.27%) |
Sep 04, 2019 | 0.2405 | 0.2405 | 0.2405 | 0 | +0.02(+6.89%) | |
Sep 03, 2019 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 1,133 | -0.01(-5.30%) |
Aug 19, 2019 | 0.2376 | 0.2376 | 0.2376 | 0 | -0.01(-3.45%) | |
Aug 16, 2019 | 0.2450 | 0.2461 | 0.2450 | 0.2461 | 20,000 | +0.01(+3.19%) |
Aug 14, 2019 | 0.2385 | 0.2385 | 0.2385 | 0 | -0.00(-0.67%) | |
Aug 13, 2019 | 0.2401 | 0.2401 | 0.2401 | 0.2401 | 5,000 | -0.01(-5.84%) |
Aug 12, 2019 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 50,000 | +0.00(+0.00%) |
Aug 09, 2019 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 50,000 | +0.01(+4.08%) |
Aug 07, 2019 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.02(-5.77%) | |
Aug 06, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,000 | -0.02(-7.37%) |
Aug 02, 2019 | 0.2807 | 0.2807 | 0.2807 | 0 | -0.01(-3.41%) | |
Jul 31, 2019 | 0.2906 | 0.2906 | 0.2906 | 0 | +0.00(+0.17%) | |
Jul 30, 2019 | 0.2899 | 0.2901 | 0.2899 | 0.2901 | 20,000 | -0.01(-2.42%) |
Jul 24, 2019 | 0.2973 | 0.2973 | 0.2973 | 0 | +0.00(+0.10%) | |
Jul 23, 2019 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | 11,500 | +0.01(+3.77%) |
Jul 22, 2019 | 0.2862 | 0.2862 | 0.2862 | 0.2862 | 400 | -0.00(-1.58%) |
Jul 19, 2019 | 0.2910 | 0.2910 | 0.2908 | 0.2908 | 98,900 | -0.00(-1.09%) |
Jul 17, 2019 | 0.2940 | 0.2940 | 0.2940 | 0 | -0.01(-4.76%) | |
Jul 16, 2019 | 0.3087 | 0.3087 | 0.3087 | 25 | +0.00(+0.00%) | |
Jul 15, 2019 | 0.3087 | 0.3087 | 0.3087 | 0.3087 | 1,133 | +0.02(+5.72%) |
Jul 11, 2019 | 0.2920 | 0.2920 | 0.2920 | 0 | -0.00(-0.95%) | |
Jul 10, 2019 | 0.2900 | 0.2948 | 0.2900 | 0.2948 | 105,000 | -0.03(-7.88%) |
Jul 08, 2019 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.00(+0.63%) | |
Jun 25, 2019 | 0.3180 | 0.3180 | 0.3180 | 0 | -0.02(-5.07%) | |
Jun 24, 2019 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 27,500 | +0.01(+2.13%) |
Jun 21, 2019 | 0.3350 | 0.3350 | 0.3280 | 0.3280 | 95,000 | +0.02(+5.81%) |
Jun 18, 2019 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.01(+3.33%) | |
Jun 14, 2019 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.01(-4.52%) | |
Jun 13, 2019 | 0.3142 | 0.3142 | 0.3142 | 0.3142 | 200 | +0.00(+0.54%) |
Jun 12, 2019 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 3,000 | +0.01(+4.55%) |
Jun 07, 2019 | 0.2989 | 0.2989 | 0.2989 | 0 | -0.00(-0.66%) | |
Jun 05, 2019 | 0.3009 | 0.3009 | 0.3009 | 0 | -0.02(-5.14%) | |
Jun 04, 2019 | 0.3200 | 0.3200 | 0.3168 | 0.3172 | 25,000 | -0.00(-0.38%) |
May 29, 2019 | 0.3184 | 0.3184 | 0.3184 | 0 | -0.00(-0.50%) | |
May 28, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 100,000 | +0.00(+0.63%) |
May 24, 2019 | 0.3190 | 0.3200 | 0.3180 | 0.3180 | 189,500 | -0.01(-3.64%) |
May 23, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 9,500 | -0.02(-5.17%) |
May 22, 2019 | 0.3500 | 0.3500 | 0.3480 | 0.3480 | 30,000 | +0.01(+2.35%) |
May 20, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.00(-1.45%) | |
May 16, 2019 | 0.3450 | 0.3450 | 0.3450 | 0 | -0.02(-6.25%) | |
May 15, 2019 | 0.3634 | 0.3700 | 0.3520 | 0.3680 | 21,000 | +0.03(+8.24%) |
May 14, 2019 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 15,500 | +0.00(+0.38%) |
May 13, 2019 | 0.3387 | 0.3387 | 0.3387 | 0.3387 | 400 | -0.02(-5.39%) |
May 07, 2019 | 0.3580 | 0.3580 | 0.3580 | 0 | -0.00(-0.56%) | |
May 03, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.01(+4.23%) | |
May 02, 2019 | 0.3454 | 0.3454 | 0.3454 | 0.3454 | 125 | -0.03(-7.89%) |
May 01, 2019 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 5,000 | +0.02(+4.17%) |
Apr 30, 2019 | 0.3570 | 0.3600 | 0.3570 | 0.3600 | 100,060 | +0.00(+0.00%) |
Apr 29, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,000 | +0.01(+3.75%) |
Apr 26, 2019 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 100 | -0.01(-2.25%) |
Apr 25, 2019 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 39,000 | -0.01(-1.39%) |
Apr 24, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 61,010 | +0.00(+0.61%) |
Apr 18, 2019 | 0.3578 | 0.3578 | 0.3578 | 0 | -0.00(-0.61%) | |
Apr 17, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 59,550 | +0.00(+0.00%) |
Apr 16, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 50,500 | +0.03(+8.11%) |
Apr 11, 2019 | 0.3330 | 0.3330 | 0.3330 | 0 | +0.00(+0.91%) | |
Apr 09, 2019 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.02(+6.45%) | |
Apr 04, 2019 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.02(-6.06%) | |
Mar 28, 2019 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.03(+8.30%) | |
Mar 22, 2019 | 0.3047 | 0.3047 | 0.3047 | 0 | -0.00(-0.10%) | |
Mar 12, 2019 | 0.3050 | 0.3050 | 0.3050 | 0 | -0.01(-4.36%) | |
Mar 11, 2019 | 0.3189 | 0.3189 | 0.3189 | 0.3189 | 1,000 | -0.03(-7.30%) |
Mar 06, 2019 | 0.3440 | 0.3440 | 0.3440 | 0 | -0.00(-0.26%) | |
Mar 05, 2019 | 0.3500 | 0.3500 | 0.3449 | 0.3449 | 10,450 | +0.00(+1.44%) |
Mar 04, 2019 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 3,000 | -0.01(-2.86%) |
Mar 01, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 | -0.01(-2.02%) |
Feb 28, 2019 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | 3,000 | +0.01(+2.06%) |
Feb 27, 2019 | 0.3586 | 0.3586 | 0.3500 | 0.3500 | 10,100 | -0.01(-2.78%) |
Feb 26, 2019 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 52,000 | +0.02(+5.26%) |
Feb 25, 2019 | 0.3300 | 0.3420 | 0.3300 | 0.3420 | 12,500 | -0.02(-4.28%) |
Feb 21, 2019 | 0.3573 | 0.3573 | 0.3573 | 0 | +0.01(+2.09%) | |
Feb 06, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+1.74%) | |
Feb 04, 2019 | 0.3440 | 0.3440 | 0.3440 | 0 | -0.02(-4.44%) | |
Feb 01, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 3,300 | -0.01(-2.96%) |
Jan 31, 2019 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 5,010 | +0.05(+14.75%) |
Jan 30, 2019 | 0.3200 | 0.3233 | 0.3131 | 0.3233 | 10,200 | -0.01(-1.94%) |
Jan 29, 2019 | 0.3270 | 0.3297 | 0.3270 | 0.3297 | 15,500 | -0.01(-2.34%) |
Jan 28, 2019 | 0.3376 | 0.3376 | 0.3376 | 0.3376 | 1,000 | -0.00(-0.24%) |
Jan 17, 2019 | 0.3384 | 0.3384 | 0.3384 | 0 | +0.00(+0.27%) | |
Jan 11, 2019 | 0.3375 | 0.3375 | 0.3375 | 0 | +0.00(+0.72%) | |
Jan 10, 2019 | 0.3351 | 0.3351 | 0.3351 | 0.3351 | 200 | +0.00(+0.03%) |
Jan 09, 2019 | 0.3000 | 0.3350 | 0.3000 | 0.3350 | 7,100 | +0.01(+4.46%) |
Jan 04, 2019 | 0.3207 | 0.3207 | 0.3207 | 0 | +0.02(+6.90%) | |
Jan 02, 2019 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.01(+2.49%) | |
Dec 31, 2018 | 0.2980 | 0.2980 | 0.2927 | 0.2927 | 14,000 | +0.00(+0.58%) |
Dec 28, 2018 | 0.2846 | 0.2910 | 0.2846 | 0.2910 | 43,000 | +0.01(+4.68%) |
Dec 27, 2018 | 0.2670 | 0.2780 | 0.2670 | 0.2780 | 60,000 | +0.00(+1.09%) |
Dec 24, 2018 | 0.2750 | 0.2750 | 0.2750 | 0 | -0.03(-9.09%) | |
Dec 18, 2018 | 0.3025 | 0.3025 | 0.3025 | 0 | -0.01(-2.42%) | |
Dec 17, 2018 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 5,500 | -0.02(-6.06%) |
Dec 14, 2018 | 0.3173 | 0.3300 | 0.3112 | 0.3300 | 51,000 | +0.02(+7.63%) |
Dec 13, 2018 | 0.3258 | 0.3258 | 0.3066 | 0.3066 | 10,125 | +0.02(+6.27%) |