Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.2267 | 0.2496 | 0.2267 | 0.2467 | 9,722 | +0.03(+14.16%) |
Apr 29, 2020 | 0.1954 | 0.2161 | 0.1954 | 0.2161 | 16,222 | +0.04(+22.02%) |
Apr 28, 2020 | 0.2000 | 0.2000 | 0.1771 | 0.1771 | 59,380 | -0.00(-1.61%) |
Apr 27, 2020 | 0.1779 | 0.1800 | 0.1665 | 0.1800 | 5,600 | +0.01(+8.11%) |
Apr 24, 2020 | 0.1891 | 0.1902 | 0.1650 | 0.1665 | 64,200 | +0.01(+8.19%) |
Apr 23, 2020 | 0.1500 | 0.1574 | 0.1500 | 0.1539 | 83,500 | +0.02(+14.77%) |
Apr 20, 2020 | 0.1341 | 0.1341 | 0.1341 | 0 | +0.01(+7.11%) | |
Apr 17, 2020 | 0.1460 | 0.1460 | 0.1252 | 0.1252 | 3,800 | -0.02(-14.42%) |
Apr 16, 2020 | 0.1221 | 0.1463 | 0.1221 | 0.1463 | 1,334 | +0.01(+9.83%) |
Apr 14, 2020 | 0.1332 | 0.1332 | 0.1332 | 0 | +0.02(+18.09%) | |
Apr 13, 2020 | 0.1109 | 0.1163 | 0.1109 | 0.1128 | 9,010 | -0.00(-1.05%) |
Apr 09, 2020 | 0.1146 | 0.1146 | 0.1140 | 0.1140 | 2,600 | -0.02(-15.56%) |
Apr 08, 2020 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,000 | -0.00(-2.32%) |
Apr 06, 2020 | 0.1382 | 0.1382 | 0.1382 | 0 | +0.01(+10.56%) | |
Apr 03, 2020 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 2,500 | -0.01(-4.65%) |
Apr 02, 2020 | 0.1318 | 0.1318 | 0.1311 | 0.1311 | 3,932 | +0.00(+0.85%) |
Apr 01, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 200 | +0.00(+0.08%) |
Mar 31, 2020 | 0.1299 | 0.1299 | 0.1299 | 0.1299 | 1,000 | +0.01(+12.96%) |
Mar 30, 2020 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 4,500 | +0.00(+0.00%) |
Mar 27, 2020 | 0.1251 | 0.1259 | 0.1150 | 0.1150 | 9,100 | -0.01(-8.59%) |
Mar 26, 2020 | 0.1456 | 0.1456 | 0.1258 | 0.1258 | 3,750 | +0.03(+25.55%) |
Mar 25, 2020 | 0.1100 | 0.1100 | 0.1002 | 0.1002 | 10,000 | -0.00(-4.57%) |
Mar 23, 2020 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.01(+11.82%) | |
Mar 20, 2020 | 0.1168 | 0.1168 | 0.0939 | 0.0939 | 10,000 | -0.07(-42.14%) |
Mar 18, 2020 | 0.1623 | 0.1623 | 0.1623 | 0 | +0.02(+10.41%) | |
Mar 17, 2020 | 0.1470 | 0.1470 | 0.1470 | 0.1470 | 500 | -0.00(-0.61%) |
Mar 16, 2020 | 0.1479 | 0.1479 | 0.1479 | 0.1479 | 2,000 | +0.03(+23.25%) |
Mar 13, 2020 | 0.1545 | 0.1545 | 0.1200 | 0.1200 | 17,400 | -0.03(-20.00%) |
Mar 12, 2020 | 0.1566 | 0.1600 | 0.1360 | 0.1500 | 71,841 | -0.02(-12.79%) |
Mar 11, 2020 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 2,000 | -0.00(-1.09%) |
Mar 09, 2020 | 0.1739 | 0.1739 | 0.1739 | 0 | +0.00(+2.90%) | |
Mar 06, 2020 | 0.1605 | 0.1690 | 0.1500 | 0.1690 | 48,100 | +0.00(+0.48%) |
Mar 05, 2020 | 0.1765 | 0.1765 | 0.1682 | 0.1682 | 6,062 | -0.01(-6.56%) |
Mar 04, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 10,500 | -0.00(-2.28%) |
Mar 03, 2020 | 0.1837 | 0.1849 | 0.1800 | 0.1842 | 20,030 | +0.03(+22.80%) |
Mar 02, 2020 | 0.1656 | 0.1695 | 0.1500 | 0.1500 | 11,000 | +0.00(+1.35%) |
Feb 28, 2020 | 0.1540 | 0.1690 | 0.1480 | 0.1480 | 14,000 | -0.02(-12.74%) |
Feb 27, 2020 | 0.1600 | 0.1696 | 0.1600 | 0.1696 | 10,125 | -0.01(-3.25%) |
Feb 26, 2020 | 0.1826 | 0.1850 | 0.1753 | 0.1753 | 17,596 | -0.00(-0.28%) |
Feb 25, 2020 | 0.1720 | 0.1758 | 0.1720 | 0.1758 | 1,000 | +0.00(+1.50%) |
Feb 24, 2020 | 0.1732 | 0.1732 | 0.1732 | 0.1732 | 2,000 | -0.00(-0.40%) |
Feb 21, 2020 | 0.1739 | 0.1739 | 0.1739 | 0.1739 | 2,000 | -0.00(-0.63%) |
Feb 20, 2020 | 0.1650 | 0.1750 | 0.1650 | 0.1750 | 6,675 | +0.00(+0.86%) |
Feb 19, 2020 | 0.1550 | 0.1735 | 0.1550 | 0.1735 | 3,480 | +0.00(+1.58%) |
Feb 18, 2020 | 0.1708 | 0.1708 | 0.1708 | 0.1708 | 688 | -0.01(-7.68%) |
Feb 13, 2020 | 0.1850 | 0.1850 | 0.1850 | 0 | +0.00(+0.16%) | |
Feb 12, 2020 | 0.1773 | 0.1863 | 0.1694 | 0.1847 | 57,625 | +0.02(+15.44%) |
Feb 11, 2020 | 0.1780 | 0.1780 | 0.1600 | 0.1600 | 3,441 | -0.01(-5.88%) |
Feb 07, 2020 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+6.25%) | |
Feb 06, 2020 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 20,000 | +0.00(+0.00%) |
Feb 05, 2020 | 0.1766 | 0.1766 | 0.1600 | 0.1600 | 430 | +0.01(+5.89%) |
Feb 03, 2020 | 0.1511 | 0.1511 | 0.1511 | 0 | -0.03(-17.02%) | |
Jan 29, 2020 | 0.1821 | 0.1821 | 0.1821 | 0 | +0.01(+7.12%) | |
Jan 28, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,000 | -0.01(-6.64%) |
Jan 27, 2020 | 0.1861 | 0.1861 | 0.1720 | 0.1821 | 16,300 | -0.00(-2.15%) |
Jan 24, 2020 | 0.1862 | 0.1862 | 0.1861 | 0.1861 | 5,700 | +0.01(+3.39%) |
Jan 23, 2020 | 0.1773 | 0.1800 | 0.1773 | 0.1800 | 8,585 | +0.01(+3.75%) |
Jan 22, 2020 | 0.1735 | 0.1735 | 0.1735 | 0.1735 | 2,000 | -0.01(-3.50%) |
Jan 21, 2020 | 0.1798 | 0.1798 | 0.1798 | 0.1798 | 6,218 | +0.01(+7.02%) |
Jan 17, 2020 | 0.1630 | 0.1727 | 0.1630 | 0.1680 | 10,900 | -0.01(-6.67%) |
Jan 15, 2020 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Jan 14, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,000 | +0.01(+7.14%) |
Jan 13, 2020 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 2,500 | -0.00(-1.18%) |
Jan 10, 2020 | 0.1739 | 0.1739 | 0.1700 | 0.1700 | 12,000 | +0.00(+1.37%) |
Jan 08, 2020 | 0.1677 | 0.1677 | 0.1677 | 0 | -0.03(-14.74%) | |
Jan 06, 2020 | 0.1967 | 0.1967 | 0.1967 | 0 | -0.01(-5.11%) | |
Jan 03, 2020 | 0.1834 | 0.2073 | 0.1834 | 0.2073 | 6,000 | +0.03(+15.42%) |
Jan 02, 2020 | 0.1796 | 0.1796 | 0.1796 | 0.1796 | 1,222 | -0.00(-0.06%) |
Dec 31, 2019 | 0.1731 | 0.1991 | 0.1731 | 0.1797 | 43,700 | +0.00(+0.90%) |
Dec 30, 2019 | 0.1781 | 0.1781 | 0.1781 | 0.1781 | 160 | +0.02(+9.47%) |
Dec 13, 2019 | 0.1627 | 0.1627 | 0.1627 | 0 | -0.02(-10.51%) | |
Dec 11, 2019 | 0.1818 | 0.1818 | 0.1818 | 0 | +0.00(+0.50%) | |
Dec 09, 2019 | 0.1809 | 0.1809 | 0.1809 | 0 | +0.02(+9.24%) | |
Nov 26, 2019 | 0.1656 | 0.1656 | 0.1656 | 0 | -0.00(-2.24%) | |
Nov 22, 2019 | 0.1694 | 0.1694 | 0.1694 | 0 | +0.02(+10.72%) | |
Nov 21, 2019 | 0.1530 | 0.1530 | 0.1530 | 17,020 | +0.00(+0.00%) | |
Nov 18, 2019 | 0.1530 | 0.1530 | 0.1530 | 0 | -0.00(-1.29%) | |
Nov 14, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.26%) | |
Nov 12, 2019 | 0.1546 | 0.1546 | 0.1546 | 0 | +0.00(+0.00%) | |
Nov 11, 2019 | 0.1675 | 0.1679 | 0.1546 | 0.1546 | 21,145 | -0.01(-7.70%) |
Nov 08, 2019 | 0.1706 | 0.1706 | 0.1675 | 0.1675 | 800 | -0.00(-2.50%) |
Nov 07, 2019 | 0.1718 | 0.1718 | 0.1718 | 0.1718 | 200 | -0.00(-0.06%) |
Nov 06, 2019 | 0.1719 | 0.1719 | 0.1719 | 0.1719 | 10,300 | -0.01(-4.45%) |
Nov 05, 2019 | 0.1752 | 0.1799 | 0.1752 | 0.1799 | 31,082 | +0.01(+8.70%) |
Nov 04, 2019 | 0.1800 | 0.1800 | 0.1655 | 0.1655 | 8,785 | -0.01(-6.02%) |
Nov 01, 2019 | 0.1682 | 0.1761 | 0.1682 | 0.1761 | 11,000 | -0.00(-0.34%) |
Oct 31, 2019 | 0.1839 | 0.1839 | 0.1767 | 0.1767 | 1,105 | -0.00(-0.17%) |
Oct 30, 2019 | 0.1541 | 0.1770 | 0.1541 | 0.1770 | 1,300 | +0.00(+1.72%) |
Oct 29, 2019 | 0.1950 | 0.1950 | 0.1740 | 0.1740 | 17,333 | -0.02(-8.32%) |
Oct 28, 2019 | 0.1898 | 0.1898 | 0.1898 | 0.1898 | 28,000 | +0.01(+5.44%) |
Oct 25, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 19,000 | -0.03(-13.29%) |
Oct 24, 2019 | 0.2080 | 0.2100 | 0.2076 | 0.2076 | 7,000 | -0.01(-5.64%) |
Oct 23, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 420 | +0.01(+4.27%) |
Oct 22, 2019 | 0.2110 | 0.2110 | 0.2110 | 30 | +0.00(+0.00%) | |
Oct 21, 2019 | 0.2190 | 0.2190 | 0.2110 | 0.2110 | 3,000 | +0.01(+5.50%) |
Oct 16, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
Oct 15, 2019 | 0.2265 | 0.2265 | 0.2100 | 0.2100 | 6,400 | -0.00(-0.19%) |
Oct 08, 2019 | 0.2104 | 0.2104 | 0.2104 | 0 | -0.01(-6.61%) | |
Oct 07, 2019 | 0.2185 | 0.2253 | 0.2051 | 0.2253 | 6,818 | +0.00(+0.00%) |
Oct 04, 2019 | 0.2253 | 0.2253 | 0.2253 | 0.2253 | 1,000 | -0.01(-3.72%) |
Oct 03, 2019 | 0.2361 | 0.2434 | 0.2340 | 0.2340 | 5,108 | +0.02(+9.45%) |
Oct 02, 2019 | 0.2138 | 0.2138 | 0.2138 | 0.2138 | 800 | +0.01(+6.90%) |
Sep 30, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Sep 24, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.00(-0.45%) | |
Sep 23, 2019 | 0.1900 | 0.2009 | 0.1900 | 0.2009 | 23,500 | -0.00(-2.00%) |
Sep 20, 2019 | 0.2009 | 0.2070 | 0.2009 | 0.2050 | 6,300 | +0.00(+2.30%) |
Sep 19, 2019 | 0.2060 | 0.2060 | 0.2004 | 0.2004 | 2,800 | -0.01(-6.70%) |
Sep 18, 2019 | 0.2148 | 0.2148 | 0.2148 | 0.2148 | 550 | +0.01(+7.40%) |
Sep 17, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 15,300 | +0.00(+0.00%) |
Sep 16, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 19,000 | -0.02(-8.21%) |
Sep 11, 2019 | 0.2179 | 0.2179 | 0.2179 | 0 | -0.00(-0.95%) | |
Sep 03, 2019 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.92%) | |
Aug 30, 2019 | 0.1942 | 0.2180 | 0.1942 | 0.2180 | 51,500 | +0.02(+9.00%) |
Aug 29, 2019 | 0.1970 | 0.2000 | 0.1970 | 0.2000 | 1,800 | +0.01(+2.56%) |
Aug 28, 2019 | 0.2012 | 0.2036 | 0.1950 | 0.1950 | 71,100 | +0.01(+4.28%) |
Aug 27, 2019 | 0.1780 | 0.1870 | 0.1780 | 0.1870 | 16,500 | +0.01(+5.12%) |
Aug 23, 2019 | 0.1779 | 0.1779 | 0.1779 | 0 | +0.01(+8.48%) | |
Aug 22, 2019 | 0.1939 | 0.1939 | 0.1640 | 0.1640 | 16,140 | -0.03(-14.67%) |
Aug 21, 2019 | 0.1998 | 0.1998 | 0.1922 | 0.1922 | 16,700 | -0.00(-0.21%) |
Aug 20, 2019 | 0.2001 | 0.2001 | 0.1850 | 0.1926 | 33,271 | +0.04(+29.26%) |
Aug 19, 2019 | 0.1519 | 0.1519 | 0.1490 | 0.1490 | 26,421 | +0.00(+0.00%) |
Aug 14, 2019 | 0.1490 | 0.1490 | 0.1490 | 0 | -0.00(-0.13%) | |
Aug 12, 2019 | 0.1492 | 0.1492 | 0.1492 | 0 | +0.01(+10.52%) | |
Aug 09, 2019 | 0.1500 | 0.1500 | 0.1350 | 0.1350 | 5,100 | -0.00(-2.67%) |
Aug 07, 2019 | 0.1387 | 0.1387 | 0.1387 | 0 | +0.02(+13.69%) | |
Aug 02, 2019 | 0.1220 | 0.1220 | 0.1220 | 0 | -0.02(-15.86%) | |
Aug 01, 2019 | 0.1449 | 0.1450 | 0.1449 | 0.1450 | 320 | +0.00(+3.57%) |
Jul 31, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 44,300 | +0.01(+7.69%) |
Jul 30, 2019 | 0.1416 | 0.1424 | 0.1300 | 0.1300 | 7,000 | +0.01(+4.84%) |
Jul 29, 2019 | 0.1240 | 0.1330 | 0.1240 | 0.1240 | 7,617 | -0.02(-11.74%) |
Jul 23, 2019 | 0.1405 | 0.1405 | 0.1405 | 0 | +0.01(+8.08%) | |
Jul 19, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.02(+18.18%) | |
Jul 18, 2019 | 0.1188 | 0.1188 | 0.1100 | 0.1100 | 31,500 | -0.02(-15.71%) |
Jul 17, 2019 | 0.1320 | 0.1592 | 0.1305 | 0.1305 | 15,900 | -0.02(-11.04%) |
Jul 16, 2019 | 0.1580 | 0.1580 | 0.1467 | 0.1467 | 14,114 | -0.01(-5.90%) |
Jul 11, 2019 | 0.1559 | 0.1559 | 0.1559 | 0 | +0.00(+1.83%) | |
Jul 10, 2019 | 0.1531 | 0.1531 | 0.1531 | 0.1531 | 820 | -0.00(-2.48%) |
Jul 09, 2019 | 0.1570 | 0.1570 | 0.1570 | 0.1570 | 6,280 | -0.00(-1.26%) |
Jul 08, 2019 | 0.1590 | 0.1590 | 0.1590 | 0.1590 | 1,000 | +0.00(+1.60%) |
Jul 03, 2019 | 0.1565 | 0.1565 | 0.1565 | 0 | +0.01(+4.33%) | |
Jul 02, 2019 | 0.1490 | 0.1500 | 0.1480 | 0.1500 | 35,000 | +0.00(+0.00%) |
Jun 28, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-3.23%) | |
Jun 27, 2019 | 0.1524 | 0.1579 | 0.1510 | 0.1550 | 40,946 | +0.00(+2.65%) |
Jun 26, 2019 | 0.1521 | 0.1521 | 0.1470 | 0.1510 | 27,169 | +0.01(+10.46%) |
Jun 25, 2019 | 0.1367 | 0.1367 | 0.1367 | 0.1367 | 7,000 | -0.00(-0.65%) |
Jun 24, 2019 | 0.1376 | 0.1376 | 0.1376 | 0.1376 | 4,000 | +0.03(+22.75%) |
Jun 21, 2019 | 0.1121 | 0.1121 | 0.1121 | 0.1121 | 4,000 | -0.00(-2.52%) |
Jun 20, 2019 | 0.1346 | 0.1346 | 0.1150 | 0.1150 | 25,000 | -0.02(-14.81%) |
Jun 19, 2019 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 14,050 | +0.03(+22.73%) |
Jun 14, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.00(-2.83%) | |
Jun 13, 2019 | 0.1315 | 0.1315 | 0.1132 | 0.1132 | 1,250 | -0.02(-12.25%) |
Jun 12, 2019 | 0.1164 | 0.1290 | 0.1127 | 0.1290 | 47,000 | -0.01(-6.25%) |
Jun 07, 2019 | 0.1376 | 0.1376 | 0.1376 | 0 | +0.00(+0.00%) | |
Jun 06, 2019 | 0.1380 | 0.1380 | 0.1376 | 0.1376 | 24,500 | +0.00(+1.18%) |
Jun 05, 2019 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 3,633 | -0.00(-1.16%) |
Jun 04, 2019 | 0.1376 | 0.1376 | 0.1376 | 0.1376 | 18,000 | +0.01(+9.29%) |
May 31, 2019 | 0.1259 | 0.1259 | 0.1259 | 0 | +0.00(+0.00%) | |
May 30, 2019 | 0.1198 | 0.1259 | 0.1198 | 0.1259 | 79,870 | +0.01(+5.00%) |
May 29, 2019 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 300 | -0.01(-7.77%) |
May 28, 2019 | 0.1377 | 0.1377 | 0.1300 | 0.1300 | 10,262 | -0.01(-5.59%) |
May 24, 2019 | 0.1389 | 0.1389 | 0.1377 | 0.1377 | 8,000 | -0.01(-3.64%) |
May 23, 2019 | 0.1429 | 0.1429 | 0.1429 | 0.1429 | 1,000 | -0.00(-1.45%) |
May 22, 2019 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 5,000 | +0.00(+1.40%) |
May 21, 2019 | 0.1430 | 0.1430 | 0.1429 | 0.1430 | 6,550 | +0.01(+4.08%) |
May 17, 2019 | 0.1374 | 0.1374 | 0.1374 | 0 | -0.00(-2.48%) | |
May 16, 2019 | 0.1430 | 0.1430 | 0.1409 | 0.1409 | 2,053 | -0.00(-0.56%) |
May 15, 2019 | 0.1417 | 0.1417 | 0.1417 | 0.1417 | 1,000 | +0.00(+1.94%) |
May 14, 2019 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 4,975 | +0.00(+1.02%) |
May 13, 2019 | 0.1300 | 0.1376 | 0.1300 | 0.1376 | 4,300 | +0.01(+5.85%) |
May 08, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 35,100 | +0.00(+0.00%) |
May 03, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-7.14%) | |
May 02, 2019 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 29,500 | +0.01(+3.70%) |