Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.3213 | 0.3213 | 0.3213 | 0 | +0.02(+7.46%) | |
Apr 25, 2018 | 0.2990 | 0.2990 | 0.2990 | 0 | -0.00(-0.53%) | |
Apr 23, 2018 | 0.3006 | 0.3006 | 0.3006 | 0 | +0.00(+0.20%) | |
Apr 19, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.00(-0.20%) | |
Apr 13, 2018 | 0.3006 | 0.3006 | 0.3006 | 0 | -0.01(-4.15%) | |
Apr 09, 2018 | 0.3136 | 0.3136 | 0.3136 | 0 | +0.01(+2.82%) | |
Apr 05, 2018 | 0.3050 | 0.3050 | 0.3050 | 0 | +0.01(+1.67%) | |
Apr 04, 2018 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 37,500 | +0.02(+8.34%) |
Mar 28, 2018 | 0.2769 | 0.2769 | 0.2769 | 0 | -0.02(-6.55%) | |
Mar 26, 2018 | 0.2963 | 0.2963 | 0.2963 | 0 | -0.00(-1.23%) | |
Mar 23, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 25,000 | +0.01(+1.69%) |
Mar 21, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | -0.01(-1.67%) | |
Mar 20, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 26,900 | +0.00(+0.00%) |
Mar 19, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,000 | -0.01(-3.29%) |
Mar 14, 2018 | 0.3102 | 0.3102 | 0.3102 | 0 | +0.02(+7.71%) | |
Mar 13, 2018 | 0.2900 | 0.3000 | 0.2870 | 0.2880 | 19,000 | -0.00(-1.13%) |
Mar 12, 2018 | 0.2932 | 0.2932 | 0.2781 | 0.2913 | 5,500 | -0.02(-5.73%) |
Mar 07, 2018 | 0.3090 | 0.3090 | 0.3090 | 0 | -0.00(-0.64%) | |
Mar 06, 2018 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 14,000 | -0.01(-4.22%) |
Mar 01, 2018 | 0.3247 | 0.3247 | 0.3247 | 0 | -0.01(-1.61%) | |
Feb 28, 2018 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 18,500 | -0.02(-5.71%) |
Feb 27, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,500 | -0.01(-2.75%) |
Feb 23, 2018 | 0.3599 | 0.3599 | 0.3599 | 0 | -0.01(-2.20%) | |
Feb 20, 2018 | 0.3680 | 0.3680 | 0.3680 | 50 | +0.00(+0.55%) | |
Feb 16, 2018 | 0.3660 | 0.3660 | 0.3660 | 0 | +0.01(+1.67%) | |
Feb 14, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) | |
Feb 13, 2018 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 3,500 | +0.01(+1.41%) |
Feb 12, 2018 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 500 | +0.00(+0.11%) |
Feb 07, 2018 | 0.3546 | 0.3546 | 0.3546 | 0 | -0.03(-8.87%) | |
Feb 05, 2018 | 0.3891 | 0.3891 | 0.3891 | 0 | -0.02(-5.07%) | |
Feb 02, 2018 | 0.4099 | 0.4099 | 0.4099 | 0.4099 | 900 | +0.02(+3.82%) |
Feb 01, 2018 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | 5,000 | -0.05(-11.14%) |
Jan 31, 2018 | 0.4305 | 0.4443 | 0.4305 | 0.4443 | 4,300 | +0.05(+11.77%) |
Jan 30, 2018 | 0.4074 | 0.4077 | 0.3975 | 0.3975 | 26,000 | -0.01(-2.60%) |
Jan 26, 2018 | 0.4081 | 0.4081 | 0.4081 | 0 | -0.00(-0.46%) | |
Jan 25, 2018 | 0.4101 | 0.4101 | 0.4100 | 0.4100 | 2,500 | +0.02(+4.22%) |
Jan 24, 2018 | 0.3974 | 0.4096 | 0.3934 | 0.3934 | 25,900 | +0.01(+3.53%) |
Jan 23, 2018 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 400 | -0.04(-10.46%) |
Jan 18, 2018 | 0.4244 | 0.4244 | 0.4244 | 0 | -0.01(-2.10%) | |
Jan 17, 2018 | 0.4400 | 0.4400 | 0.4265 | 0.4335 | 9,000 | +0.00(+0.35%) |
Jan 16, 2018 | 0.4320 | 0.4392 | 0.4294 | 0.4320 | 31,000 | -0.02(-4.55%) |
Jan 12, 2018 | 0.4526 | 0.4526 | 0.4526 | 0 | +0.06(+16.08%) | |
Jan 09, 2018 | 0.3899 | 0.3899 | 0.3899 | 0 | -0.01(-2.62%) | |
Jan 08, 2018 | 0.4086 | 0.4086 | 0.4004 | 0.4004 | 8,750 | +0.01(+1.83%) |
Jan 04, 2018 | 0.3932 | 0.3932 | 0.3932 | 150 | +0.01(+3.50%) | |
Jan 03, 2018 | 0.3772 | 0.3799 | 0.3699 | 0.3799 | 23,700 | +0.00(+0.72%) |
Dec 29, 2017 | 0.3772 | 0.3772 | 0.3772 | 0 | +0.02(+4.78%) | |
Dec 27, 2017 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.05(+15.38%) | |
Dec 20, 2017 | 0.3120 | 0.3120 | 0.3120 | 0 | -0.05(-13.33%) | |
Dec 13, 2017 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.01(+2.86%) | |
Dec 12, 2017 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,500 | -0.05(-12.28%) |
Dec 04, 2017 | 0.3990 | 0.3990 | 0.3990 | 0 | -0.02(-3.86%) | |
Nov 30, 2017 | 0.4150 | 0.4150 | 0.4150 | 0 | +0.01(+1.22%) | |
Nov 27, 2017 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.01(+2.50%) | |
Nov 24, 2017 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 4,000 | +0.01(+2.56%) |
Nov 22, 2017 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 7,300 | +0.07(+23.42%) |
Nov 15, 2017 | 0.3160 | 0.3160 | 0.3160 | 0 | -0.01(-4.21%) | |
Nov 09, 2017 | 0.3299 | 0.3299 | 0.3299 | 0 | +0.01(+3.58%) | |
Nov 06, 2017 | 0.3185 | 0.3185 | 0.3185 | 0 | +0.01(+2.74%) | |
Nov 03, 2017 | 0.3100 | 0.3100 | 0.3056 | 0.3100 | 14,000 | +0.01(+3.33%) |
Nov 02, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 | +0.00(+0.00%) |
Nov 01, 2017 | 0.3028 | 0.3028 | 0.2915 | 0.3000 | 44,000 | -0.02(-5.18%) |
Oct 26, 2017 | 0.3164 | 0.3164 | 0.3164 | 0 | +0.01(+4.77%) | |
Oct 25, 2017 | 0.3100 | 0.3100 | 0.3020 | 0.3020 | 53,500 | +0.00(+0.67%) |
Oct 24, 2017 | 0.3073 | 0.3073 | 0.2915 | 0.3000 | 33,000 | -0.02(-6.25%) |
Oct 23, 2017 | 0.3150 | 0.3201 | 0.3122 | 0.3200 | 8,900 | +0.01(+3.23%) |
Oct 20, 2017 | 0.3092 | 0.3100 | 0.3092 | 0.3100 | 13,000 | -0.01(-3.13%) |
Oct 18, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.00(-0.62%) | |
Oct 17, 2017 | 0.3385 | 0.3385 | 0.3220 | 0.3220 | 400 | -0.03(-7.47%) |
Oct 16, 2017 | 0.3636 | 0.3636 | 0.3480 | 0.3480 | 4,400 | -0.04(-10.54%) |
Oct 10, 2017 | 0.3890 | 0.3890 | 0.3890 | 0 | -0.01(-2.70%) | |
Oct 04, 2017 | 0.3998 | 0.3998 | 0.3998 | 0 | -0.00(-0.05%) | |
Oct 03, 2017 | 0.3970 | 0.4000 | 0.3970 | 0.4000 | 5,500 | -0.00(-0.70%) |
Oct 02, 2017 | 0.4300 | 0.4300 | 0.4028 | 0.4028 | 15,000 | +0.01(+1.72%) |
Sep 29, 2017 | 0.4648 | 0.4648 | 0.3960 | 0.3960 | 37,000 | -0.10(-20.48%) |
Sep 28, 2017 | 0.4900 | 0.4980 | 0.4800 | 0.4980 | 4,500 | -0.02(-4.23%) |
Sep 26, 2017 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.03(+6.12%) | |
Sep 25, 2017 | 0.4902 | 0.4902 | 0.4900 | 0.4900 | 4,200 | -0.03(-5.77%) |
Sep 20, 2017 | 0.5200 | 0.5200 | 0.5200 | 0 | -0.02(-4.20%) | |
Sep 15, 2017 | 0.5428 | 0.5428 | 0.5428 | 0 | +0.00(+0.31%) | |
Sep 14, 2017 | 0.5547 | 0.5548 | 0.5411 | 0.5411 | 2,300 | +0.00(+0.34%) |
Sep 12, 2017 | 0.5393 | 0.5393 | 0.5393 | 0 | -0.06(-10.12%) | |
Sep 05, 2017 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.00(-0.05%) | |
Sep 01, 2017 | 0.6000 | 0.6007 | 0.6000 | 0.6003 | 3,000 | -0.02(-3.01%) |
Aug 29, 2017 | 0.6189 | 0.6189 | 0.6189 | 0 | -0.00(-0.18%) | |
Aug 25, 2017 | 0.6200 | 0.6200 | 0.6200 | 0 | +0.03(+4.50%) | |
Aug 24, 2017 | 0.5961 | 0.5961 | 0.5933 | 0.5933 | 2,576 | +0.03(+5.36%) |
Aug 23, 2017 | 0.5700 | 0.5700 | 0.5631 | 0.5631 | 2,800 | -0.01(-1.21%) |
Aug 21, 2017 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.00(+0.00%) | |
Aug 18, 2017 | 0.5677 | 0.5700 | 0.5677 | 0.5700 | 1,500 | -0.01(-1.72%) |
Aug 11, 2017 | 0.5800 | 0.5800 | 0.5800 | 0 | +0.00(+0.00%) | |
Aug 10, 2017 | 0.5778 | 0.5800 | 0.5778 | 0.5800 | 2,000 | +0.02(+4.19%) |
Aug 09, 2017 | 0.5726 | 0.5726 | 0.5567 | 0.5567 | 5,000 | -0.03(-5.21%) |
Aug 04, 2017 | 0.5873 | 0.5873 | 0.5873 | 0 | +0.03(+4.82%) | |
Aug 02, 2017 | 0.5603 | 0.5603 | 0.5603 | 0 | -0.06(-10.35%) | |
Jul 27, 2017 | 0.6250 | 0.6250 | 0.6250 | 0 | -0.01(-1.85%) | |
Jul 26, 2017 | 0.6200 | 0.6368 | 0.6197 | 0.6368 | 23,500 | +0.07(+12.49%) |
Jul 25, 2017 | 0.6062 | 0.6062 | 0.5661 | 0.5661 | 28,500 | -0.05(-8.61%) |
Jul 24, 2017 | 0.6409 | 0.6409 | 0.6194 | 0.6194 | 1,100 | +0.01(+2.19%) |
Jul 14, 2017 | 0.6061 | 0.6061 | 0.6061 | 0 | +0.02(+3.38%) | |
Jul 13, 2017 | 0.6314 | 0.6314 | 0.5863 | 0.5863 | 50,000 | -0.09(-13.61%) |
Jul 03, 2017 | 0.6787 | 0.6787 | 0.6787 | 0 | -0.00(-0.19%) | |
Jun 12, 2017 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.02(+2.36%) | |
Jun 08, 2017 | 0.6643 | 0.6643 | 0.6643 | 0 | -0.02(-2.31%) | |
Jun 06, 2017 | 0.6800 | 0.6800 | 0.6800 | 0 | -0.06(-8.11%) | |
May 30, 2017 | 0.7400 | 0.7400 | 0.7400 | 0 | +0.02(+3.40%) | |
May 24, 2017 | 0.7157 | 0.7157 | 0.7157 | 0 | -0.02(-3.28%) | |
May 23, 2017 | 0.7452 | 0.7617 | 0.7378 | 0.7400 | 5,600 | +0.14(+23.27%) |
May 16, 2017 | 0.6003 | 0.6003 | 0.6003 | 0 | -0.06(-9.32%) |