Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2018 | 0.1850 | 0.1850 | 0.1850 | 0 | -0.01(-2.63%) | |
Sep 26, 2018 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 30,500 | +0.00(+0.00%) |
Sep 25, 2018 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 20,000 | +0.01(+2.70%) |
Sep 24, 2018 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 51,000 | +0.00(+0.00%) |
Sep 20, 2018 | 0.1850 | 0.1850 | 0.1850 | 0 | +0.01(+2.78%) | |
Sep 19, 2018 | 0.1850 | 0.1850 | 0.1550 | 0.1800 | 225,000 | +0.00(+0.00%) |
Sep 11, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-5.26%) | |
Sep 07, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | |
Aug 31, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.02(-9.09%) | |
Aug 28, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.01(+4.76%) | |
Aug 22, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.01(+7.69%) | |
Aug 13, 2018 | 0.1950 | 0.1950 | 0.1950 | 0 | -0.02(-11.36%) | |
Aug 07, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.01(+2.33%) | |
Aug 01, 2018 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.01(-2.27%) | |
Jul 27, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-4.35%) | |
Jul 26, 2018 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 27,500 | -0.02(-8.00%) |
Jul 25, 2018 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 500 | +0.00(+0.00%) |
Jul 24, 2018 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 4,500 | +0.00(+0.00%) |
Jul 23, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,500 | +0.04(+19.05%) |
Jul 12, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.04(-16.00%) | |
Jun 28, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Jun 27, 2018 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 41,000 | +0.00(+0.00%) |
Jun 26, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 | +0.00(+0.00%) |
Jun 25, 2018 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 56,000 | +0.01(+2.04%) |
Jun 14, 2018 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.01(-2.00%) | |
Jun 12, 2018 | 0.2500 | 0.2500 | 0.2500 | 610 | +0.00(+0.00%) | |
Jun 07, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+2.04%) | |
Jun 05, 2018 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.01(+2.08%) | |
May 30, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
May 28, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.01(-4.00%) | |
May 25, 2018 | 0.2450 | 0.2500 | 0.2250 | 0.2500 | 6,000 | +0.02(+8.70%) |
May 24, 2018 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 4,375 | -0.01(-6.12%) |
May 22, 2018 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.00(+0.00%) | |
May 15, 2018 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.00(+0.00%) | |
May 11, 2018 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.01(+2.08%) | |
May 10, 2018 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 5,000 | +0.00(+0.00%) |
May 09, 2018 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 5,000 | -0.01(-4.00%) |
May 08, 2018 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 19,500 | +0.00(+0.00%) |
May 07, 2018 | 0.2450 | 0.2500 | 0.2300 | 0.2500 | 10,500 | +0.01(+2.04%) |
May 04, 2018 | 0.2450 | 0.2450 | 0.2300 | 0.2450 | 10,500 | -0.01(-2.00%) |
May 03, 2018 | 0.2450 | 0.2500 | 0.2300 | 0.2500 | 11,500 | +0.01(+4.17%) |
May 02, 2018 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 10,000 | -0.01(-4.00%) |
May 01, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 | +0.01(+4.17%) |
Apr 26, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Apr 24, 2018 | 0.2400 | 0.2400 | 0.2400 | 100 | +0.00(+0.00%) | |
Apr 23, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,500 | +0.04(+20.00%) |
Apr 20, 2018 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 25,000 | -0.04(-16.67%) |
Apr 19, 2018 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 14,000 | +0.00(+0.00%) |
Apr 17, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.02(-5.88%) | |
Apr 12, 2018 | 0.2550 | 0.2550 | 0.2550 | 0 | -0.02(-7.27%) | |
Apr 10, 2018 | 0.2750 | 0.2750 | 0.2750 | 0 | -0.01(-1.79%) | |
Apr 05, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.00(-1.75%) | |
Apr 04, 2018 | 0.2800 | 0.2850 | 0.2550 | 0.2850 | 47,000 | +0.00(+1.79%) |
Apr 03, 2018 | 0.2800 | 0.2800 | 0.2350 | 0.2800 | 19,000 | -0.00(-1.75%) |
Apr 02, 2018 | 0.2800 | 0.2850 | 0.2700 | 0.2850 | 5,500 | +0.00(+0.00%) |
Mar 29, 2018 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.01(-1.72%) | |
Mar 28, 2018 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 2,000 | +0.01(+5.45%) |
Mar 27, 2018 | 0.2700 | 0.2750 | 0.2600 | 0.2750 | 5,000 | +0.03(+10.00%) |
Mar 26, 2018 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 4,000 | -0.01(-1.96%) |
Mar 23, 2018 | 0.2850 | 0.2850 | 0.2400 | 0.2550 | 47,000 | -0.03(-10.53%) |
Mar 22, 2018 | 0.2800 | 0.2850 | 0.2400 | 0.2850 | 35,000 | +0.00(+1.79%) |
Mar 15, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
Mar 14, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 7,500 | +0.00(+0.00%) |
Mar 13, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 500 | -0.01(-3.45%) |
Mar 12, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 500 | +0.02(+9.43%) |
Mar 09, 2018 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 5,500 | -0.03(-11.67%) |
Mar 07, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.01(+1.69%) | |
Mar 05, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.01(+1.72%) | |
Mar 01, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.03(+11.54%) | |
Feb 27, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.04(-13.33%) | |
Feb 26, 2018 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | 57,375 | +0.00(+0.00%) |
Feb 15, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Feb 14, 2018 | 0.3000 | 0.3000 | 0.2700 | 0.3000 | 6,300 | +0.01(+1.69%) |
Feb 13, 2018 | 0.3200 | 0.3350 | 0.2950 | 0.2950 | 42,275 | -0.02(-4.84%) |
Feb 08, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.01(-3.13%) | |
Feb 07, 2018 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 15,500 | +0.04(+12.28%) |
Feb 05, 2018 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.03(-8.06%) | |
Feb 02, 2018 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 78,458 | -0.01(-3.13%) |
Feb 01, 2018 | 0.2950 | 0.3200 | 0.2950 | 0.3200 | 60,000 | -0.01(-3.03%) |
Jan 29, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.00(+0.00%) | |
Jan 24, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.01(-2.94%) | |
Jan 23, 2018 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 2,500 | +0.01(+3.03%) |
Jan 18, 2018 | 0.3300 | 0.3300 | 0.3300 | 375 | +0.03(+8.20%) | |
Jan 17, 2018 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 2,500 | +0.03(+12.96%) |
Jan 16, 2018 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 | +0.02(+5.88%) |
Jan 15, 2018 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 5,050 | -0.01(-1.92%) |
Jan 12, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 | +0.00(+0.00%) |
Jan 11, 2018 | 0.2950 | 0.2950 | 0.2550 | 0.2600 | 82,100 | -0.03(-10.34%) |
Jan 10, 2018 | 0.2950 | 0.2950 | 0.2950 | 0.2900 | 26,700 | +0.00(+0.00%) |
Jan 09, 2018 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 42,800 | -0.02(-4.92%) |
Jan 08, 2018 | 0.3050 | 0.3050 | 0.2900 | 0.3050 | 11,500 | +0.00(+0.00%) |
Jan 05, 2018 | 0.2850 | 0.3050 | 0.2850 | 0.3050 | 10,500 | +0.02(+8.93%) |
Jan 04, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 8,000 | -0.03(-11.11%) |
Jan 03, 2018 | 0.2700 | 0.3150 | 0.2700 | 0.3150 | 6,500 | +0.03(+12.50%) |
Dec 29, 2017 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.00(-1.75%) | |
Dec 28, 2017 | 0.2800 | 0.2850 | 0.2700 | 0.2850 | 95,000 | -0.01(-1.72%) |
Dec 22, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.02(+7.41%) | |
Dec 21, 2017 | 0.3000 | 0.3100 | 0.2700 | 0.2700 | 55,750 | -0.03(-11.48%) |
Dec 20, 2017 | 0.3250 | 0.3250 | 0.3050 | 0.3050 | 19,000 | -0.04(-10.29%) |
Dec 18, 2017 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
Dec 15, 2017 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 39,900 | +0.01(+3.03%) |
Dec 14, 2017 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 61,500 | -0.02(-5.71%) |
Dec 13, 2017 | 0.3500 | 0.3750 | 0.3500 | 0.3500 | 16,000 | +0.00(+0.00%) |
Dec 12, 2017 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 73,263 | -0.07(-15.66%) |
Dec 11, 2017 | 0.4100 | 0.4400 | 0.3950 | 0.4150 | 31,750 | +0.05(+15.28%) |
Dec 08, 2017 | 0.3500 | 0.3850 | 0.3300 | 0.3600 | 15,000 | +0.03(+9.09%) |
Dec 07, 2017 | 0.3850 | 0.3850 | 0.3300 | 0.3300 | 62,200 | -0.02(-5.71%) |
Dec 06, 2017 | 0.3950 | 0.4250 | 0.3500 | 0.3500 | 73,500 | +0.00(+0.00%) |
Dec 05, 2017 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 11,250 | +0.02(+6.06%) |
Dec 04, 2017 | 0.3550 | 0.3750 | 0.3300 | 0.3300 | 46,347 | -0.02(-5.71%) |
Dec 01, 2017 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | 20,900 | +0.02(+6.06%) |
Nov 30, 2017 | 0.3900 | 0.3900 | 0.2800 | 0.3300 | 69,100 | -0.06(-15.38%) |
Nov 29, 2017 | 0.3300 | 0.4850 | 0.3300 | 0.3900 | 341,659 | +0.11(+39.29%) |
Nov 28, 2017 | 0.1600 | 0.2800 | 0.1600 | 0.2800 | 107,500 | +0.12(+75.00%) |
Nov 27, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,000 | +0.00(+0.00%) |
Nov 22, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Nov 21, 2017 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 16,000 | +0.00(+0.00%) |
Nov 20, 2017 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 25,000 | +0.01(+6.67%) |
Nov 17, 2017 | 0.2100 | 0.2200 | 0.1200 | 0.1500 | 263,500 | -0.04(-18.92%) |
Nov 16, 2017 | 0.1650 | 0.1850 | 0.1650 | 0.1850 | 14,750 | +0.02(+15.62%) |
Nov 15, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 6,500 | +0.01(+6.67%) |
Nov 13, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-6.25%) | |
Nov 08, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Nov 07, 2017 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 34,500 | -0.02(-11.11%) |
Nov 02, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-2.70%) | |
Oct 30, 2017 | 0.1850 | 0.1850 | 0.1850 | 0 | -0.04(-15.91%) | |
Oct 26, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Oct 24, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.05(+29.41%) | |
Oct 12, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+6.25%) | |
Oct 11, 2017 | 0.1550 | 0.1600 | 0.1450 | 0.1600 | 27,000 | -0.01(-5.88%) |
Oct 10, 2017 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 10,000 | +0.01(+6.25%) |