Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.0555 | 0.0648 | 0.0503 | 0.0647 | 3,433,055 | +0.01(+11.36%) |
Feb 27, 2018 | 0.0725 | 0.0725 | 0.0580 | 0.0581 | 2,281,654 | -0.01(-17.00%) |
Feb 26, 2018 | 0.0849 | 0.0870 | 0.0661 | 0.0700 | 2,666,593 | -0.02(-19.15%) |
Feb 23, 2018 | 0.0965 | 0.1000 | 0.0817 | 0.0866 | 1,898,273 | -0.01(-8.77%) |
Feb 22, 2018 | 0.1070 | 0.1100 | 0.0900 | 0.0949 | 2,111,090 | -0.01(-11.31%) |
Feb 21, 2018 | 0.0899 | 0.1100 | 0.0864 | 0.1070 | 4,016,060 | +0.02(+19.86%) |
Feb 20, 2018 | 0.0790 | 0.0950 | 0.0765 | 0.0893 | 3,439,152 | +0.01(+13.00%) |
Feb 16, 2018 | 0.0790 | 0.0790 | 0.0790 | 0 | +0.00(+6.61%) | |
Feb 15, 2018 | 0.0743 | 0.0755 | 0.0700 | 0.0741 | 119,078 | +0.00(+5.86%) |
Feb 14, 2018 | 0.0731 | 0.0789 | 0.0681 | 0.0700 | 376,792 | -0.01(-7.96%) |
Feb 13, 2018 | 0.0786 | 0.0790 | 0.0708 | 0.0761 | 352,379 | +0.00(+1.88%) |
Feb 12, 2018 | 0.0760 | 0.0789 | 0.0705 | 0.0746 | 1,219,431 | -0.00(-0.47%) |
Feb 09, 2018 | 0.0700 | 0.0799 | 0.0651 | 0.0750 | 1,406,958 | +0.01(+10.29%) |
Feb 08, 2018 | 0.0680 | 0.0697 | 0.0650 | 0.0680 | 496,718 | +0.00(+0.00%) |
Feb 07, 2018 | 0.0650 | 0.0680 | 0.0600 | 0.0680 | 290,987 | +0.00(+4.62%) |
Feb 06, 2018 | 0.0674 | 0.0674 | 0.0600 | 0.0650 | 254,106 | +0.00(+0.78%) |
Feb 05, 2018 | 0.0611 | 0.0680 | 0.0611 | 0.0645 | 52,307 | +0.00(+1.57%) |
Feb 02, 2018 | 0.0682 | 0.0682 | 0.0610 | 0.0635 | 318,975 | -0.00(-6.62%) |
Feb 01, 2018 | 0.0650 | 0.0737 | 0.0601 | 0.0680 | 549,045 | -0.00(-1.59%) |
Jan 31, 2018 | 0.0750 | 0.0750 | 0.0650 | 0.0691 | 133,363 | +0.00(+6.31%) |
Jan 30, 2018 | 0.0727 | 0.0754 | 0.0700 | 0.0650 | 592,291 | -0.01(-12.16%) |
Jan 29, 2018 | 0.0625 | 0.0790 | 0.0620 | 0.0740 | 2,067,485 | +0.01(+23.33%) |
Jan 26, 2018 | 0.0601 | 0.0630 | 0.0600 | 0.0600 | 265,675 | -0.00(-0.17%) |
Jan 25, 2018 | 0.0600 | 0.0630 | 0.0600 | 0.0601 | 538,595 | +0.00(+0.00%) |
Jan 24, 2018 | 0.0639 | 0.0639 | 0.0600 | 0.0601 | 895,842 | -0.00(-4.57%) |
Jan 23, 2018 | 0.0660 | 0.0679 | 0.0627 | 0.0630 | 542,225 | -0.00(-4.58%) |
Jan 22, 2018 | 0.0660 | 0.0680 | 0.0626 | 0.0660 | 396,476 | +0.00(+0.00%) |
Jan 19, 2018 | 0.0669 | 0.0680 | 0.0626 | 0.0660 | 640,807 | +0.00(+0.00%) |
Jan 18, 2018 | 0.0650 | 0.0660 | 0.0626 | 0.0660 | 229,927 | +0.00(+5.55%) |
Jan 17, 2018 | 0.0649 | 0.0660 | 0.0625 | 0.0625 | 381,251 | -0.00(-3.65%) |
Jan 16, 2018 | 0.0690 | 0.0690 | 0.0600 | 0.0649 | 1,537,927 | -0.00(-2.41%) |
Jan 12, 2018 | 0.0665 | 0.0665 | 0.0665 | 0 | +0.00(+4.23%) | |
Jan 11, 2018 | 0.0650 | 0.0690 | 0.0600 | 0.0638 | 967,323 | -0.00(-1.85%) |
Jan 10, 2018 | 0.0610 | 0.0650 | 0.0580 | 0.0650 | 538,997 | +0.01(+12.07%) |
Jan 09, 2018 | 0.0674 | 0.0698 | 0.0551 | 0.0580 | 988,873 | -0.01(-11.45%) |
Jan 08, 2018 | 0.0620 | 0.0685 | 0.0600 | 0.0655 | 459,168 | +0.00(+4.43%) |
Jan 05, 2018 | 0.0600 | 0.0635 | 0.0595 | 0.0627 | 477,803 | +0.00(+3.50%) |
Jan 04, 2018 | 0.0700 | 0.0720 | 0.0585 | 0.0606 | 1,121,736 | -0.01(-13.43%) |
Jan 03, 2018 | 0.0745 | 0.0800 | 0.0700 | 0.0700 | 1,647,238 | -0.01(-7.89%) |
Jan 02, 2018 | 0.0750 | 0.0780 | 0.0699 | 0.0760 | 2,726,797 | +0.01(+8.80%) |
Dec 29, 2017 | 0.0699 | 0.0699 | 0.0699 | 0 | +0.01(+23.17%) | |
Dec 28, 2017 | 0.0532 | 0.0600 | 0.0510 | 0.0567 | 854,353 | +0.00(+1.27%) |
Dec 27, 2017 | 0.0515 | 0.0600 | 0.0480 | 0.0560 | 1,330,470 | +0.01(+13.09%) |
Dec 26, 2017 | 0.0480 | 0.0500 | 0.0480 | 0.0495 | 500,190 | +0.00(+2.10%) |
Dec 22, 2017 | 0.0485 | 0.0497 | 0.0451 | 0.0485 | 385,242 | +0.00(+1.04%) |
Dec 21, 2017 | 0.0440 | 0.0497 | 0.0440 | 0.0480 | 417,251 | +0.00(+9.09%) |
Dec 20, 2017 | 0.0488 | 0.0495 | 0.0426 | 0.0440 | 252,276 | -0.00(-8.36%) |
Dec 19, 2017 | 0.0494 | 0.0497 | 0.0480 | 0.0480 | 136,534 | +0.00(+0.66%) |
Dec 18, 2017 | 0.0465 | 0.0499 | 0.0465 | 0.0477 | 82,400 | +0.00(+4.84%) |
Dec 15, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0455 | 154,353 | -0.00(-8.08%) |
Dec 14, 2017 | 0.0500 | 0.0500 | 0.0453 | 0.0495 | 133,329 | -0.00(-1.00%) |
Dec 13, 2017 | 0.0445 | 0.0510 | 0.0445 | 0.0500 | 125,313 | +0.00(+8.70%) |
Dec 12, 2017 | 0.0509 | 0.0509 | 0.0453 | 0.0460 | 250,740 | -0.00(-1.29%) |
Dec 11, 2017 | 0.0474 | 0.0500 | 0.0453 | 0.0466 | 139,603 | -0.00(-0.85%) |
Dec 08, 2017 | 0.0451 | 0.0500 | 0.0451 | 0.0470 | 214,024 | -0.00(-6.15%) |
Dec 07, 2017 | 0.0481 | 0.0536 | 0.0425 | 0.0501 | 177,113 | -0.00(-0.23%) |
Dec 06, 2017 | 0.0478 | 0.0537 | 0.0469 | 0.0502 | 189,349 | +0.00(+0.39%) |
Dec 05, 2017 | 0.0470 | 0.0500 | 0.0451 | 0.0500 | 426,846 | +0.00(+7.07%) |
Dec 04, 2017 | 0.0445 | 0.0469 | 0.0400 | 0.0467 | 177,101 | +0.00(+5.18%) |
Dec 01, 2017 | 0.0430 | 0.0445 | 0.0418 | 0.0444 | 489,884 | +0.00(+3.26%) |
Nov 30, 2017 | 0.0431 | 0.0470 | 0.0430 | 0.0430 | 116,264 | -0.00(-2.27%) |
Nov 29, 2017 | 0.0498 | 0.0498 | 0.0413 | 0.0440 | 91,168 | -0.00(-10.11%) |
Nov 28, 2017 | 0.0400 | 0.0499 | 0.0381 | 0.0489 | 245,900 | -0.00(-1.71%) |
Nov 27, 2017 | 0.0500 | 0.0515 | 0.0387 | 0.0498 | 1,454,642 | -0.00(-0.40%) |
Nov 24, 2017 | 0.0490 | 0.0520 | 0.0490 | 0.0500 | 73,921 | -0.00(-1.96%) |
Nov 22, 2017 | 0.0495 | 0.0530 | 0.0490 | 0.0510 | 38,793 | +0.00(+4.08%) |
Nov 21, 2017 | 0.0520 | 0.0530 | 0.0490 | 0.0490 | 498,970 | -0.00(-3.92%) |
Nov 20, 2017 | 0.0525 | 0.0530 | 0.0495 | 0.0510 | 386,086 | +0.00(+3.87%) |
Nov 17, 2017 | 0.0485 | 0.0522 | 0.0450 | 0.0491 | 311,464 | +0.00(+0.20%) |
Nov 16, 2017 | 0.0450 | 0.0490 | 0.0422 | 0.0490 | 158,905 | +0.01(+16.39%) |
Nov 15, 2017 | 0.0490 | 0.0500 | 0.0372 | 0.0421 | 405,072 | -0.01(-15.80%) |
Nov 14, 2017 | 0.0435 | 0.0535 | 0.0420 | 0.0500 | 157,488 | +0.01(+18.14%) |
Nov 13, 2017 | 0.0430 | 0.0434 | 0.0420 | 0.0423 | 232,411 | -0.00(-1.58%) |
Nov 10, 2017 | 0.0421 | 0.0480 | 0.0421 | 0.0430 | 177,286 | +0.00(+2.14%) |
Nov 09, 2017 | 0.0499 | 0.0499 | 0.0412 | 0.0421 | 31,110 | -0.00(-8.48%) |
Nov 08, 2017 | 0.0540 | 0.0540 | 0.0460 | 0.0460 | 68,807 | -0.01(-11.03%) |
Nov 07, 2017 | 0.0540 | 0.0540 | 0.0480 | 0.0517 | 224,576 | +0.00(+7.48%) |
Nov 06, 2017 | 0.0486 | 0.0538 | 0.0470 | 0.0481 | 98,500 | -0.00(-3.80%) |
Nov 03, 2017 | 0.0475 | 0.0539 | 0.0475 | 0.0500 | 174,314 | +0.00(+0.00%) |
Nov 02, 2017 | 0.0476 | 0.0510 | 0.0476 | 0.0500 | 216,350 | +0.00(+3.95%) |
Nov 01, 2017 | 0.0481 | 0.0495 | 0.0481 | 0.0481 | 73,827 | -0.00(-7.50%) |
Oct 31, 2017 | 0.0540 | 0.0550 | 0.0480 | 0.0520 | 195,774 | +0.00(+1.86%) |
Oct 30, 2017 | 0.0549 | 0.0550 | 0.0481 | 0.0510 | 122,632 | +0.00(+2.10%) |
Oct 27, 2017 | 0.0510 | 0.0510 | 0.0450 | 0.0500 | 139,010 | -0.00(-1.77%) |
Oct 26, 2017 | 0.0490 | 0.0510 | 0.0460 | 0.0509 | 204,147 | +0.00(+6.04%) |
Oct 25, 2017 | 0.0490 | 0.0510 | 0.0480 | 0.0480 | 230,225 | -0.00(-0.21%) |
Oct 24, 2017 | 0.0520 | 0.0520 | 0.0469 | 0.0481 | 68,714 | -0.00(-4.75%) |
Oct 23, 2017 | 0.0503 | 0.0549 | 0.0485 | 0.0505 | 176,811 | -0.00(-2.23%) |
Oct 20, 2017 | 0.0520 | 0.0520 | 0.0485 | 0.0517 | 49,400 | -0.00(-0.67%) |
Oct 19, 2017 | 0.0520 | 0.0520 | 0.0467 | 0.0520 | 194,610 | +0.00(+0.00%) |
Oct 18, 2017 | 0.0465 | 0.0550 | 0.0450 | 0.0520 | 230,672 | +0.01(+11.83%) |
Oct 17, 2017 | 0.0461 | 0.0525 | 0.0461 | 0.0465 | 141,969 | +0.00(+0.43%) |
Oct 16, 2017 | 0.0483 | 0.0515 | 0.0462 | 0.0463 | 97,846 | -0.00(-4.14%) |
Oct 13, 2017 | 0.0483 | 0.0483 | 0.0460 | 0.0483 | 84,350 | +0.00(+3.32%) |
Oct 12, 2017 | 0.0497 | 0.0500 | 0.0451 | 0.0467 | 244,300 | -0.00(-6.50%) |
Oct 11, 2017 | 0.0524 | 0.0524 | 0.0481 | 0.0500 | 126,270 | -0.00(-2.15%) |
Oct 10, 2017 | 0.0511 | 0.0594 | 0.0511 | 0.0511 | 399,568 | -0.00(-1.99%) |
Oct 09, 2017 | 0.0542 | 0.0546 | 0.0518 | 0.0521 | 328,245 | -0.00(-4.15%) |
Oct 06, 2017 | 0.0575 | 0.0579 | 0.0540 | 0.0544 | 443,898 | -0.00(-1.09%) |
Oct 05, 2017 | 0.0580 | 0.0580 | 0.0541 | 0.0550 | 54,503 | +0.00(+3.38%) |
Oct 04, 2017 | 0.0550 | 0.0580 | 0.0532 | 0.0532 | 176,846 | -0.00(-5.42%) |
Oct 03, 2017 | 0.0585 | 0.0585 | 0.0550 | 0.0563 | 117,398 | +0.00(+0.80%) |
Oct 02, 2017 | 0.0589 | 0.0589 | 0.0550 | 0.0558 | 115,397 | +0.00(+1.46%) |
Sep 29, 2017 | 0.0548 | 0.0550 | 0.0526 | 0.0550 | 133,141 | +0.00(+4.56%) |
Sep 28, 2017 | 0.0585 | 0.0589 | 0.0522 | 0.0526 | 493,235 | -0.00(-4.36%) |
Sep 27, 2017 | 0.0520 | 0.0550 | 417,129 | -0.00(-2.37%) | ||
Sep 26, 2017 | 0.0539 | 0.0579 | 0.0539 | 0.0563 | 136,042 | +0.00(+5.70%) |
Sep 25, 2017 | 0.0579 | 0.0595 | 0.0525 | 0.0533 | 295,665 | -0.00(-7.14%) |
Sep 22, 2017 | 0.0520 | 0.0580 | 0.0520 | 0.0574 | 147,911 | +0.01(+14.34%) |
Sep 21, 2017 | 0.0550 | 0.0595 | 0.0502 | 0.0502 | 211,602 | -0.00(-7.72%) |
Sep 20, 2017 | 0.0500 | 0.0550 | 0.0500 | 0.0544 | 321,195 | +0.00(+8.80%) |
Sep 19, 2017 | 0.0500 | 0.0500 | 0.0470 | 0.0500 | 49,322 | +0.00(+0.00%) |
Sep 18, 2017 | 0.0498 | 0.0500 | 0.0470 | 0.0500 | 436,519 | +0.00(+1.01%) |
Sep 15, 2017 | 0.0489 | 0.0500 | 0.0391 | 0.0495 | 521,544 | +0.01(+17.58%) |
Sep 14, 2017 | 0.0465 | 0.0470 | 0.0421 | 0.0421 | 114,439 | -0.00(-6.44%) |
Sep 13, 2017 | 0.0449 | 0.0490 | 0.0449 | 0.0450 | 168,921 | +0.00(+0.00%) |
Sep 12, 2017 | 0.0520 | 0.0520 | 0.0400 | 0.0450 | 134,859 | +0.00(+12.50%) |
Sep 11, 2017 | 0.0391 | 0.0405 | 0.0391 | 0.0400 | 46,821 | +0.00(+0.27%) |
Sep 08, 2017 | 0.0400 | 0.0450 | 0.0391 | 0.0399 | 102,027 | -0.00(-0.27%) |
Sep 07, 2017 | 0.0420 | 0.0499 | 0.0400 | 0.0400 | 214,744 | -0.00(-4.76%) |
Sep 06, 2017 | 0.0550 | 0.0550 | 0.0420 | 0.0420 | 408,635 | -0.00(-2.33%) |
Sep 05, 2017 | 0.0450 | 0.0450 | 0.0420 | 0.0430 | 133,618 | -0.00(-1.04%) |
Sep 01, 2017 | 0.0420 | 0.0442 | 0.0420 | 0.0435 | 168,914 | +0.00(+1.05%) |
Aug 31, 2017 | 0.0451 | 0.0451 | 0.0420 | 0.0430 | 78,887 | +0.00(+0.67%) |
Aug 30, 2017 | 0.0420 | 0.0455 | 0.0420 | 0.0427 | 113,192 | +0.00(+1.70%) |
Aug 29, 2017 | 0.0445 | 0.0455 | 0.0420 | 0.0420 | 149,786 | -0.00(-5.62%) |
Aug 28, 2017 | 0.0449 | 0.0479 | 0.0420 | 0.0445 | 212,205 | +0.00(+2.42%) |
Aug 25, 2017 | 0.0420 | 0.0435 | 0.0391 | 0.0435 | 132,620 | +0.00(+11.13%) |
Aug 24, 2017 | 0.0401 | 0.0450 | 0.0391 | 0.0391 | 468,609 | -0.01(-12.13%) |
Aug 23, 2017 | 0.0398 | 0.0480 | 0.0380 | 0.0445 | 598,160 | +0.01(+13.21%) |
Aug 22, 2017 | 0.0400 | 0.0419 | 0.0370 | 0.0393 | 236,556 | -0.00(-1.49%) |
Aug 21, 2017 | 0.0395 | 0.0405 | 0.0352 | 0.0399 | 224,681 | +0.00(+1.01%) |
Aug 18, 2017 | 0.0370 | 0.0405 | 0.0370 | 0.0395 | 41,742 | -0.00(-1.25%) |
Aug 17, 2017 | 0.0390 | 0.0420 | 0.0333 | 0.0400 | 765,174 | +0.00(+0.76%) |
Aug 16, 2017 | 0.0392 | 0.0397 | 0.0392 | 0.0397 | 133,519 | +0.00(+1.25%) |
Aug 15, 2017 | 0.0401 | 0.0401 | 0.0390 | 0.0392 | 116,372 | -0.00(-4.16%) |
Aug 14, 2017 | 0.0410 | 0.0418 | 0.0409 | 0.0409 | 359,000 | +0.00(+0.02%) |
Aug 11, 2017 | 0.0435 | 0.0483 | 0.0390 | 0.0409 | 325,269 | -0.01(-15.50%) |
Aug 10, 2017 | 0.0488 | 0.0488 | 0.0467 | 0.0484 | 69,050 | +0.00(+7.56%) |
Aug 09, 2017 | 0.0500 | 0.0500 | 0.0430 | 0.0450 | 246,917 | -0.01(-10.00%) |
Aug 08, 2017 | 0.0483 | 0.0500 | 0.0441 | 0.0500 | 69,750 | +0.00(+1.46%) |
Aug 07, 2017 | 0.0520 | 0.0537 | 0.0440 | 0.0493 | 75,333 | -0.00(-5.42%) |
Aug 04, 2017 | 0.0424 | 0.0521 | 0.0423 | 0.0521 | 257,490 | +0.01(+18.84%) |
Aug 03, 2017 | 0.0441 | 0.0469 | 0.0438 | 0.0438 | 124,492 | -0.00(-5.82%) |
Aug 02, 2017 | 0.0470 | 0.0490 | 0.0435 | 0.0466 | 224,868 | -0.00(-1.17%) |
Aug 01, 2017 | 0.0540 | 0.0540 | 0.0462 | 0.0471 | 82,284 | -0.00(-6.18%) |
Jul 31, 2017 | 0.0450 | 0.0550 | 0.0450 | 0.0502 | 297,568 | -0.00(-3.46%) |
Jul 28, 2017 | 0.0530 | 0.0530 | 0.0518 | 0.0520 | 18,316 | +0.00(+10.40%) |
Jul 27, 2017 | 0.0478 | 0.0490 | 0.0471 | 0.0471 | 33,390 | -0.00(-1.43%) |
Jul 26, 2017 | 0.0476 | 0.0529 | 0.0452 | 0.0478 | 132,799 | -0.00(-4.43%) |
Jul 25, 2017 | 0.0510 | 0.0530 | 0.0418 | 0.0500 | 838,098 | -0.00(-1.96%) |
Jul 24, 2017 | 0.0495 | 0.0520 | 0.0440 | 0.0510 | 781,950 | +0.01(+15.91%) |
Jul 21, 2017 | 0.0455 | 0.0500 | 0.0390 | 0.0440 | 553,446 | +0.00(+2.80%) |
Jul 20, 2017 | 0.0428 | 0.0428 | 0.0400 | 0.0428 | 63,718 | +0.00(+1.90%) |
Jul 19, 2017 | 0.0428 | 0.0428 | 0.0400 | 0.0420 | 175,600 | +0.00(+1.45%) |
Jul 18, 2017 | 0.0429 | 0.0429 | 0.0400 | 0.0414 | 187,927 | -0.00(-2.50%) |
Jul 17, 2017 | 0.0390 | 0.0429 | 0.0390 | 0.0425 | 127,658 | +0.00(+8.88%) |
Jul 14, 2017 | 0.0390 | 0.0420 | 0.0390 | 0.0390 | 117,088 | +0.00(+0.00%) |
Jul 13, 2017 | 0.0500 | 0.0500 | 0.0390 | 0.0390 | 214,578 | +0.00(+0.00%) |
Jul 12, 2017 | 0.0353 | 0.0435 | 0.0353 | 0.0390 | 332,977 | +0.00(+2.63%) |
Jul 11, 2017 | 0.0399 | 0.0403 | 0.0353 | 0.0380 | 491,236 | -0.00(-7.29%) |
Jul 10, 2017 | 0.0413 | 0.0430 | 0.0400 | 0.0410 | 277,919 | -0.00(-0.75%) |
Jul 07, 2017 | 0.0450 | 0.0450 | 0.0413 | 0.0413 | 126,460 | -0.00(-4.84%) |
Jul 06, 2017 | 0.0435 | 0.0446 | 0.0412 | 0.0434 | 126,056 | +0.00(+3.34%) |
Jul 05, 2017 | 0.0420 | 0.0494 | 0.0420 | 0.0420 | 181,118 | -0.00(-2.33%) |
Jul 03, 2017 | 0.0401 | 0.0430 | 0.0401 | 0.0430 | 120,593 | +0.00(+7.50%) |
Jun 30, 2017 | 0.0480 | 0.0495 | 0.0400 | 0.0400 | 265,600 | -0.01(-13.04%) |
Jun 29, 2017 | 0.0403 | 0.0480 | 0.0403 | 0.0460 | 754,196 | +0.01(+14.14%) |
Jun 28, 2017 | 0.0480 | 0.0499 | 0.0403 | 0.0403 | 190,655 | -0.01(-17.59%) |
Jun 27, 2017 | 0.0483 | 0.0500 | 0.0483 | 0.0489 | 65,971 | +0.00(+1.24%) |
Jun 26, 2017 | 0.0540 | 0.0540 | 0.0483 | 0.0483 | 265,504 | -0.00(-7.12%) |
Jun 23, 2017 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 80,787 | -0.00(-3.70%) |
Jun 22, 2017 | 0.0549 | 0.0549 | 0.0510 | 0.0540 | 58,825 | +0.00(+5.88%) |
Jun 21, 2017 | 0.0515 | 0.0549 | 0.0483 | 0.0510 | 204,287 | +0.00(+6.03%) |
Jun 20, 2017 | 0.0505 | 0.0528 | 0.0480 | 0.0481 | 95,329 | -0.00(-3.80%) |
Jun 19, 2017 | 0.0500 | 0.0528 | 0.0500 | 0.0500 | 25,731 | +0.00(+0.00%) |
Jun 16, 2017 | 0.0500 | 0.0528 | 0.0500 | 0.0500 | 81,351 | +0.00(+0.00%) |
Jun 15, 2017 | 0.0523 | 0.0530 | 0.0500 | 0.0500 | 234,192 | +0.00(+0.00%) |
Jun 14, 2017 | 0.0515 | 0.0530 | 0.0500 | 0.0500 | 107,837 | -0.00(-0.44%) |
Jun 13, 2017 | 0.0520 | 0.0522 | 0.0500 | 0.0502 | 341,622 | -0.00(-5.37%) |
Jun 12, 2017 | 0.0544 | 0.0544 | 0.0500 | 0.0531 | 637,090 | -0.00(-2.36%) |
Jun 09, 2017 | 0.0512 | 0.0545 | 0.0510 | 0.0544 | 176,094 | +0.00(+6.36%) |
Jun 08, 2017 | 0.0570 | 0.0590 | 0.0500 | 0.0511 | 211,273 | -0.01(-10.35%) |
Jun 07, 2017 | 0.0595 | 0.0605 | 0.0550 | 0.0570 | 375,118 | -0.00(-4.20%) |
Jun 06, 2017 | 0.0602 | 0.0605 | 0.0571 | 0.0595 | 271,249 | -0.00(-0.03%) |
Jun 05, 2017 | 0.0566 | 0.0598 | 0.0565 | 0.0595 | 88,177 | +0.00(+5.35%) |
Jun 02, 2017 | 0.0620 | 0.0620 | 0.0550 | 0.0565 | 445,793 | -0.01(-8.87%) |
Jun 01, 2017 | 0.0616 | 0.0629 | 0.0615 | 0.0620 | 131,866 | -0.00(-2.67%) |
May 31, 2017 | 0.0680 | 0.0680 | 0.0610 | 0.0637 | 49,732 | -0.00(-1.82%) |
May 30, 2017 | 0.0621 | 0.0680 | 0.0612 | 0.0649 | 229,739 | -0.00(-2.29%) |
May 26, 2017 | 0.0670 | 0.0680 | 0.0620 | 0.0664 | 894,895 | -0.00(-0.90%) |
May 25, 2017 | 0.0700 | 0.0720 | 0.0670 | 0.0670 | 237,852 | -0.00(-2.33%) |
May 24, 2017 | 0.0700 | 0.0700 | 0.0686 | 0.0686 | 321,077 | -0.00(-0.30%) |
May 23, 2017 | 0.0748 | 0.0748 | 0.0682 | 0.0688 | 385,692 | -0.01(-8.01%) |
May 22, 2017 | 0.0617 | 0.0749 | 0.0617 | 0.0748 | 1,137,421 | +0.01(+12.40%) |
May 19, 2017 | 0.0661 | 0.0699 | 0.0601 | 0.0665 | 356,667 | +0.00(+2.38%) |
May 18, 2017 | 0.0698 | 0.0698 | 0.0614 | 0.0650 | 422,118 | -0.00(-1.52%) |
May 17, 2017 | 0.0688 | 0.0699 | 0.0591 | 0.0660 | 413,037 | -0.00(-4.07%) |
May 16, 2017 | 0.0657 | 0.0688 | 0.0610 | 0.0688 | 355,582 | +0.01(+9.73%) |
May 15, 2017 | 0.0630 | 0.0700 | 0.0626 | 0.0627 | 143,117 | -0.00(-4.42%) |
May 12, 2017 | 0.0651 | 0.0710 | 0.0651 | 0.0656 | 297,599 | -0.00(-4.45%) |
May 11, 2017 | 0.0650 | 0.0696 | 0.0626 | 0.0687 | 544,650 | -0.00(-1.92%) |
May 10, 2017 | 0.0578 | 0.0705 | 0.0575 | 0.0700 | 910,693 | +0.01(+20.69%) |
May 09, 2017 | 0.0550 | 0.0609 | 0.0540 | 0.0580 | 527,748 | -0.00(-6.90%) |
May 08, 2017 | 0.0620 | 0.0725 | 0.0583 | 0.0623 | 870,174 | +0.00(+1.23%) |
May 05, 2017 | 0.0625 | 0.0650 | 0.0583 | 0.0615 | 544,713 | -0.00(-1.54%) |
May 04, 2017 | 0.0740 | 0.0748 | 0.0603 | 0.0625 | 747,799 | -0.01(-15.54%) |
May 03, 2017 | 0.0750 | 0.0768 | 0.0700 | 0.0740 | 835,942 | +0.00(+0.05%) |
May 02, 2017 | 0.0765 | 0.0780 | 0.0671 | 0.0740 | 493,626 | -0.00(-1.97%) |
May 01, 2017 | 0.0765 | 0.0780 | 0.0645 | 0.0755 | 982,640 | -0.00(-4.49%) |
Apr 28, 2017 | 0.0700 | 0.0805 | 0.0670 | 0.0790 | 1,250,010 | +0.01(+12.86%) |
Apr 27, 2017 | 0.0690 | 0.0700 | 0.0640 | 0.0700 | 757,463 | +0.01(+9.38%) |
Apr 26, 2017 | 0.0591 | 0.0670 | 0.0570 | 0.0640 | 1,468,642 | +0.01(+14.08%) |
Apr 25, 2017 | 0.0591 | 0.0600 | 0.0550 | 0.0561 | 724,953 | +0.00(+0.72%) |
Apr 24, 2017 | 0.0530 | 0.0591 | 0.0483 | 0.0557 | 1,840,349 | +0.00(+9.22%) |
Apr 21, 2017 | 0.0530 | 0.0544 | 0.0491 | 0.0510 | 247,912 | -0.00(-3.77%) |
Apr 20, 2017 | 0.0528 | 0.0530 | 0.0480 | 0.0530 | 392,468 | +0.00(+3.92%) |
Apr 19, 2017 | 0.0537 | 0.0550 | 0.0486 | 0.0510 | 617,316 | -0.00(-5.03%) |
Apr 18, 2017 | 0.0529 | 0.0550 | 0.0481 | 0.0537 | 355,492 | +0.01(+11.53%) |
Apr 17, 2017 | 0.0550 | 0.0550 | 0.0475 | 0.0481 | 672,116 | -0.00(-6.69%) |
Apr 13, 2017 | 0.0574 | 0.0574 | 0.0500 | 0.0516 | 609,400 | -0.00(-6.18%) |
Apr 12, 2017 | 0.0574 | 0.0574 | 0.0550 | 0.0550 | 309,380 | -0.00(-1.87%) |
Apr 11, 2017 | 0.0574 | 0.0574 | 0.0521 | 0.0561 | 272,786 | +0.00(+1.91%) |
Apr 10, 2017 | 0.0559 | 0.0585 | 0.0515 | 0.0550 | 683,860 | +0.00(+2.33%) |
Apr 07, 2017 | 0.0540 | 0.0559 | 0.0521 | 0.0537 | 413,287 | +0.00(+3.17%) |
Apr 06, 2017 | 0.0565 | 0.0590 | 0.0510 | 0.0521 | 1,044,370 | -0.00(-7.79%) |
Apr 05, 2017 | 0.0545 | 0.0570 | 0.0530 | 0.0565 | 1,086,814 | +0.00(+0.89%) |
Apr 04, 2017 | 0.0580 | 0.0590 | 0.0550 | 0.0560 | 818,344 | -0.00(-0.68%) |
Apr 03, 2017 | 0.0522 | 0.0589 | 0.0510 | 0.0564 | 867,878 | +0.00(+8.64%) |
Mar 31, 2017 | 0.0570 | 0.0570 | 0.0491 | 0.0519 | 567,346 | -0.00(-2.99%) |
Mar 30, 2017 | 0.0550 | 0.0560 | 0.0510 | 0.0535 | 232,910 | -0.00(-4.46%) |
Mar 29, 2017 | 0.0535 | 0.0560 | 0.0500 | 0.0560 | 446,906 | +0.01(+12.00%) |
Mar 28, 2017 | 0.0515 | 0.0582 | 0.0488 | 0.0500 | 539,700 | -0.00(-3.85%) |
Mar 27, 2017 | 0.0520 | 0.0553 | 0.0520 | 0.0520 | 59,550 | +0.00(+3.79%) |
Mar 24, 2017 | 0.0518 | 0.0525 | 0.0500 | 0.0501 | 321,525 | -0.00(-3.47%) |
Mar 23, 2017 | 0.0500 | 0.0525 | 0.0481 | 0.0519 | 208,390 | +0.00(+3.80%) |
Mar 22, 2017 | 0.0520 | 0.0534 | 0.0500 | 0.0500 | 385,396 | -0.00(-2.91%) |
Mar 21, 2017 | 0.0559 | 0.0560 | 0.0510 | 0.0515 | 340,423 | -0.00(-8.04%) |
Mar 20, 2017 | 0.0558 | 0.0590 | 0.0540 | 0.0560 | 264,957 | +0.00(+0.45%) |
Mar 17, 2017 | 0.0545 | 0.0580 | 0.0515 | 0.0558 | 153,645 | -0.00(-3.04%) |
Mar 16, 2017 | 0.0583 | 0.0585 | 0.0539 | 0.0575 | 520,998 | -0.00(-1.54%) |
Mar 15, 2017 | 0.0522 | 0.0589 | 0.0490 | 0.0584 | 213,316 | +0.01(+15.64%) |
Mar 14, 2017 | 0.0566 | 0.0590 | 0.0500 | 0.0505 | 278,754 | -0.00(-6.48%) |
Mar 13, 2017 | 0.0590 | 0.0591 | 0.0540 | 0.0540 | 681,161 | -0.00(-6.90%) |
Mar 10, 2017 | 0.0540 | 0.0590 | 0.0500 | 0.0580 | 661,660 | +0.01(+14.40%) |
Mar 09, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0507 | 121,914 | -0.00(-7.82%) |
Mar 08, 2017 | 0.0471 | 0.0591 | 0.0471 | 0.0550 | 354,664 | +0.00(+10.00%) |
Mar 07, 2017 | 0.0560 | 0.0590 | 0.0500 | 0.0500 | 244,274 | -0.01(-11.97%) |
Mar 06, 2017 | 0.0585 | 0.0591 | 0.0550 | 0.0568 | 948,887 | -0.00(-3.73%) |
Mar 03, 2017 | 0.0580 | 0.0590 | 0.0550 | 0.0590 | 481,332 | +0.00(+1.72%) |
Mar 02, 2017 | 0.0530 | 0.0590 | 0.0477 | 0.0580 | 983,955 | +0.00(+3.57%) |