Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.1447 | 0.1489 | 0.1406 | 0.1406 | 4,450 | -0.02(-11.18%) |
Feb 27, 2018 | 0.1590 | 0.1590 | 0.1583 | 0.1583 | 2,300 | -0.00(-0.44%) |
Feb 26, 2018 | 0.1596 | 0.1674 | 0.1516 | 0.1590 | 92,001 | -0.00(-0.93%) |
Feb 23, 2018 | 0.1596 | 0.1605 | 0.1580 | 0.1605 | 4,805 | -0.00(-2.86%) |
Feb 22, 2018 | 0.1652 | 5,605 | -0.00(-2.81%) | |||
Feb 20, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+5.33%) | |
Feb 16, 2018 | 0.1614 | 0.1614 | 0.1614 | 0 | +0.01(+5.42%) | |
Feb 14, 2018 | 0.1531 | 0.1531 | 0.1531 | 0 | +0.01(+5.66%) | |
Feb 13, 2018 | 0.1568 | 0.1568 | 0.1449 | 0.1449 | 3,250 | +0.02(+13.29%) |
Feb 12, 2018 | 0.1279 | 0.1279 | 0.1279 | 0.1279 | 200 | -0.00(-0.78%) |
Feb 08, 2018 | 0.1289 | 0.1289 | 0.1289 | 0 | -0.02(-13.66%) | |
Feb 02, 2018 | 0.1493 | 0.1493 | 0.1493 | 0 | -0.02(-9.46%) | |
Feb 01, 2018 | 0.1610 | 0.1649 | 0.1592 | 0.1649 | 16,146 | -0.02(-8.44%) |
Jan 31, 2018 | 0.2100 | 0.2100 | 0.1801 | 0.1801 | 50,252 | -0.02(-9.86%) |
Jan 30, 2018 | 0.1666 | 0.2170 | 0.1653 | 0.1998 | 57,994 | +0.04(+25.66%) |
Jan 29, 2018 | 0.1692 | 0.1692 | 0.1590 | 0.1590 | 4,699 | -0.01(-5.75%) |
Jan 26, 2018 | 0.1685 | 0.1687 | 0.1532 | 0.1687 | 13,316 | +0.02(+16.26%) |
Jan 25, 2018 | 0.1596 | 0.1596 | 0.1451 | 0.1451 | 804 | -0.01(-7.28%) |
Jan 24, 2018 | 0.1600 | 0.1600 | 0.1558 | 0.1565 | 9,850 | +0.01(+3.78%) |
Jan 23, 2018 | 0.1464 | 0.1508 | 0.1464 | 0.1508 | 41,529 | +0.00(+2.94%) |
Jan 22, 2018 | 0.1645 | 0.1645 | 0.1465 | 0.1465 | 3,250 | -0.00(-1.78%) |
Jan 19, 2018 | 0.1578 | 0.1578 | 0.1491 | 0.1492 | 21,250 | -0.03(-16.35%) |
Jan 17, 2018 | 0.1783 | 0.1783 | 0.1783 | 0 | +0.00(+0.68%) | |
Jan 16, 2018 | 0.1964 | 0.1964 | 0.1771 | 0.1771 | 22,135 | -0.01(-3.17%) |
Jan 12, 2018 | 0.1829 | 0.1829 | 0.1829 | 0 | -0.03(-12.90%) | |
Jan 11, 2018 | 0.2121 | 0.2173 | 0.2100 | 0.2100 | 5,325 | +0.02(+8.98%) |
Jan 10, 2018 | 0.2190 | 0.2190 | 0.1927 | 0.1927 | 6,648 | -0.03(-12.73%) |
Jan 09, 2018 | 0.2311 | 0.2311 | 0.2150 | 0.2208 | 6,257 | -0.01(-4.62%) |
Jan 08, 2018 | 0.2705 | 0.2705 | 0.2305 | 0.2315 | 24,989 | -0.01(-3.62%) |
Jan 05, 2018 | 0.2081 | 0.2402 | 0.2081 | 0.2402 | 30,200 | -0.00(-0.83%) |
Jan 04, 2018 | 0.2376 | 0.2437 | 0.2336 | 0.2422 | 13,000 | +0.00(+0.02%) |
Jan 03, 2018 | 0.2545 | 0.2545 | 0.2422 | 0.2422 | 2,185 | +0.02(+7.19%) |
Jan 02, 2018 | 0.2115 | 0.2259 | 0.2100 | 0.2259 | 6,571 | +0.01(+2.59%) |
Dec 29, 2017 | 0.2202 | 0.2202 | 0.2202 | 0 | +0.00(+0.69%) | |
Dec 28, 2017 | 0.2223 | 0.2288 | 0.1926 | 0.2187 | 20,166 | -0.00(-2.02%) |
Dec 27, 2017 | 0.1800 | 0.2343 | 0.1800 | 0.2232 | 167,000 | +0.08(+55.00%) |
Dec 26, 2017 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | 5,000 | -0.02(-13.77%) |
Dec 22, 2017 | 0.1378 | 0.1670 | 0.1378 | 0.1670 | 29,200 | +0.01(+7.74%) |
Dec 21, 2017 | 0.1511 | 0.1550 | 0.1506 | 0.1550 | 26,852 | +0.01(+9.93%) |
Dec 20, 2017 | 0.1382 | 0.1410 | 0.1382 | 0.1410 | 34,000 | -0.00(-3.23%) |
Dec 19, 2017 | 0.1415 | 0.1496 | 0.1410 | 0.1457 | 31,700 | -0.01(-6.84%) |
Dec 18, 2017 | 0.1370 | 0.1564 | 0.1370 | 0.1564 | 14,600 | +0.03(+27.00%) |
Dec 15, 2017 | 0.1277 | 0.1277 | 0.1231 | 0.1231 | 54,500 | -0.02(-16.28%) |
Dec 14, 2017 | 0.1290 | 0.1471 | 0.1290 | 0.1471 | 14,000 | -0.01(-6.96%) |
Dec 13, 2017 | 0.1683 | 0.1683 | 0.1581 | 0.1581 | 8,008 | -0.01(-7.54%) |
Dec 12, 2017 | 0.1489 | 0.1710 | 0.1455 | 0.1710 | 56,200 | +0.03(+19.50%) |
Dec 11, 2017 | 0.1431 | 0.1431 | 0.1431 | 0.1431 | 600 | +0.02(+14.30%) |
Dec 08, 2017 | 0.1313 | 0.1313 | 0.1252 | 0.1252 | 600 | -0.00(-2.03%) |
Dec 07, 2017 | 0.1253 | 0.1278 | 0.1253 | 0.1278 | 2,500 | +0.01(+9.98%) |
Dec 05, 2017 | 0.1162 | 0.1162 | 0.1162 | 0 | -0.01(-9.22%) | |
Dec 04, 2017 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 2,500 | +0.03(+24.51%) |
Nov 30, 2017 | 0.1028 | 0.1028 | 0.1028 | 0 | -0.00(-0.77%) | |
Nov 28, 2017 | 0.1036 | 0.1036 | 0.1036 | 0 | -0.00(-3.18%) | |
Nov 27, 2017 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 800 | +0.02(+19.69%) |
Nov 24, 2017 | 0.0894 | 0.0894 | 0.0894 | 0.0894 | 100 | -0.01(-14.29%) |
Nov 22, 2017 | 0.1093 | 0.1093 | 0.1043 | 0.1043 | 3,150 | +0.03(+35.45%) |
Nov 17, 2017 | 0.0770 | 0.0770 | 0.0770 | 0 | +0.01(+13.24%) | |
Nov 14, 2017 | 0.0680 | 0.0680 | 0.0680 | 0 | -0.00(-5.56%) | |
Nov 10, 2017 | 0.0720 | 0.0720 | 0.0720 | 0 | -0.00(-4.76%) | |
Nov 07, 2017 | 0.0756 | 0.0756 | 0.0756 | 0 | -0.01(-10.21%) | |
Nov 06, 2017 | 0.0842 | 0.0842 | 0.0842 | 0.0842 | 842 | +0.01(+8.23%) |
Oct 24, 2017 | 0.0778 | 0.0778 | 0.0778 | 0 | -0.01(-8.47%) | |
Oct 23, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,000 | +0.03(+63.46%) |
Sep 19, 2017 | 0.0520 | 0.0520 | 0.0520 | 0 | -0.00(-7.14%) | |
Sep 12, 2017 | 0.0560 | 0.0560 | 0.0560 | 0 | -0.00(-1.75%) | |
Sep 06, 2017 | 0.0570 | 0.0570 | 0.0570 | 0 | +0.01(+12.20%) | |
Aug 31, 2017 | 0.0508 | 0.0508 | 0.0508 | 0 | +0.00(+6.72%) | |
Aug 30, 2017 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 4,000 | -0.01(-18.63%) |
Aug 22, 2017 | 0.0585 | 0.0585 | 0.0585 | 0 | -0.01(-11.63%) | |
Aug 21, 2017 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 200 | +0.00(+7.29%) |
Aug 14, 2017 | 0.0617 | 0.0617 | 0.0617 | 0 | -0.01(-15.01%) | |
Aug 04, 2017 | 0.0726 | 0.0726 | 0.0726 | 0 | -0.00(-0.14%) | |
Aug 02, 2017 | 0.0727 | 0.0727 | 0.0727 | 0 | +0.01(+23.22%) | |
Jul 31, 2017 | 0.0590 | 0.0590 | 0.0590 | 0 | -0.00(-5.30%) | |
Jul 20, 2017 | 0.0623 | 0.0623 | 0.0623 | 0 | -0.01(-16.71%) | |
Jul 10, 2017 | 0.0748 | 0.0748 | 0.0748 | 0 | +0.00(+1.08%) | |
Jul 05, 2017 | 0.0740 | 0.0740 | 0.0740 | 0 | -0.00(-5.01%) | |
Jul 03, 2017 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 0 | +0.00(+0.00%) |
Jun 28, 2017 | 0.0779 | 0.0779 | 0.0779 | 0 | +0.00(+1.70%) | |
Jun 26, 2017 | 0.0766 | 0.0766 | 0.0766 | 0 | +0.00(+5.36%) | |
Jun 23, 2017 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 6,500 | +0.00(+0.69%) |
Jun 14, 2017 | 0.0722 | 0.0722 | 0.0722 | 0 | -0.01(-11.41%) | |
Jun 09, 2017 | 0.0815 | 0.0815 | 0.0815 | 0 | -0.00(-0.61%) | |
Jun 08, 2017 | 0.0819 | 0.0820 | 0.0819 | 0.0820 | 40,000 | +0.00(+0.00%) |
Jun 07, 2017 | 0.0822 | 0.0822 | 0.0820 | 0.0820 | 78,500 | -0.00(-1.68%) |
Jun 02, 2017 | 0.0834 | 0.0834 | 0.0834 | 0 | +0.00(+1.09%) | |
Jun 01, 2017 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 500 | -0.00(-4.40%) |
May 31, 2017 | 0.0820 | 0.0863 | 0.0820 | 0.0863 | 2,000 | +0.01(+13.55%) |
May 23, 2017 | 0.0760 | 0.0760 | 0.0760 | 0 | -0.00(-2.69%) | |
May 15, 2017 | 0.0781 | 0.0781 | 0.0781 | 0 | +0.00(+2.63%) | |
May 12, 2017 | 0.0785 | 0.0785 | 0.0750 | 0.0761 | 6,000 | -0.00(-4.88%) |
May 10, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.00(-3.50%) | |
May 05, 2017 | 0.0829 | 0.0829 | 0.0829 | 0 | +0.00(+1.10%) | |
May 03, 2017 | 0.0820 | 0.0820 | 0.0820 | 0 | -0.00(-1.20%) | |
May 01, 2017 | 0.0830 | 0.0830 | 0.0830 | 0 | -0.02(-16.16%) | |
Apr 28, 2017 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 600 | +0.00(+0.00%) |
Apr 27, 2017 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 200 | +0.01(+7.84%) |
Apr 25, 2017 | 0.0918 | 0.0918 | 0.0918 | 0 | -0.01(-5.85%) | |
Apr 24, 2017 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 3,000 | -0.00(-0.10%) |
Apr 20, 2017 | 0.0976 | 0.0976 | 0.0976 | 0 | -0.00(-0.20%) | |
Apr 19, 2017 | 0.0970 | 0.0978 | 0.0924 | 0.0978 | 8,400 | -0.01(-7.74%) |
Apr 18, 2017 | 0.1056 | 0.1060 | 0.1056 | 0.1060 | 24,500 | -0.01(-4.50%) |
Apr 17, 2017 | 0.1117 | 0.1117 | 0.1050 | 0.1110 | 3,900 | +0.00(+0.82%) |
Apr 13, 2017 | 0.1183 | 0.1183 | 0.1101 | 0.1101 | 2,500 | -0.01(-8.63%) |
Apr 12, 2017 | 0.1204 | 0.1220 | 0.1167 | 0.1205 | 4,562 | +0.01(+5.70%) |
Apr 11, 2017 | 0.1183 | 0.1225 | 0.1136 | 0.1140 | 73,000 | -0.00(-2.98%) |
Apr 10, 2017 | 0.1136 | 0.1360 | 0.1136 | 0.1175 | 42,924 | +0.03(+32.02%) |
Apr 07, 2017 | 0.0938 | 0.0938 | 0.0890 | 0.0890 | 9,500 | -0.00(-3.78%) |
Apr 06, 2017 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 600 | +0.00(+0.54%) |
Apr 04, 2017 | 0.0920 | 0.0920 | 0.0920 | 0 | -0.01(-5.64%) | |
Mar 31, 2017 | 0.0975 | 0.0975 | 0.0975 | 0 | -0.00(-2.50%) | |
Mar 30, 2017 | 0.0940 | 0.1000 | 0.0940 | 0.1000 | 11,000 | +0.03(+33.33%) |
Mar 28, 2017 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Mar 27, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,500 | +0.00(+0.00%) |
Mar 23, 2017 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.00(-0.53%) | |
Mar 15, 2017 | 0.0754 | 0.0754 | 0.0754 | 0 | +0.00(+3.57%) | |
Mar 14, 2017 | 0.0728 | 0.0728 | 0.0728 | 0.0728 | 500 | -0.01(-13.33%) |
Mar 13, 2017 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 100,000 | -0.01(-14.02%) |
Mar 10, 2017 | 0.0977 | 0.0977 | 0.0977 | 0.0977 | 2,500 | -0.01(-6.60%) |
Mar 07, 2017 | 0.1046 | 0.1046 | 0.1046 | 0 | +0.00(+1.95%) | |
Mar 06, 2017 | 0.1025 | 0.1026 | 0.1025 | 0.1026 | 19,000 | -0.00(-0.48%) |