Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.0802 | 0.0802 | 0.0802 | 0 | +0.00(+4.16%) | |
Mar 30, 2017 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 324 | -0.00(-3.75%) |
Mar 27, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.00(-4.76%) | |
Mar 13, 2017 | 0.0840 | 0.0840 | 0.0840 | 0 | -0.00(-3.45%) | |
Mar 10, 2017 | 0.0703 | 0.0870 | 0.0703 | 0.0870 | 50,900 | +0.01(+13.43%) |
Mar 08, 2017 | 0.0767 | 0.0767 | 0.0767 | 0 | +0.00(+5.07%) | |
Mar 07, 2017 | 0.0741 | 0.0751 | 0.0730 | 0.0730 | 35,000 | +0.00(+0.00%) |
Mar 06, 2017 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 20,000 | -0.02(-20.65%) |
Mar 01, 2017 | 0.0920 | 0.0920 | 0.0920 | 0 | +0.00(+1.32%) | |
Feb 28, 2017 | 0.0870 | 0.0908 | 0.0870 | 0.0908 | 12,625 | +0.01(+12.10%) |
Feb 27, 2017 | 0.0829 | 0.0829 | 0.0810 | 0.0810 | 61,458 | +0.01(+7.87%) |
Feb 24, 2017 | 0.0761 | 0.0761 | 0.0751 | 0.0751 | 5,050 | -0.01(-8.43%) |
Feb 14, 2017 | 0.0820 | 0.0820 | 0.0820 | 0 | -0.00(-5.42%) | |
Feb 13, 2017 | 0.0867 | 0.0867 | 0.0867 | 0.0867 | 4,000 | -0.01(-13.30%) |
Feb 08, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
Feb 06, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-9.60%) | |
Feb 03, 2017 | 0.0996 | 0.0996 | 0.0996 | 0.0996 | 5,000 | +0.01(+10.62%) |
Feb 02, 2017 | 0.0979 | 0.0979 | 0.0900 | 0.0900 | 38,000 | -0.00(-3.23%) |
Feb 01, 2017 | 0.0954 | 0.0954 | 0.0930 | 0.0930 | 33,100 | -0.00(-1.06%) |
Jan 31, 2017 | 0.0949 | 0.0949 | 0.0940 | 0.0940 | 26,470 | +0.00(+1.08%) |
Jan 30, 2017 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 41,500 | -0.01(-11.43%) |
Jan 27, 2017 | 0.1032 | 0.1050 | 0.1032 | 0.1050 | 2,050 | +0.00(+0.86%) |
Jan 24, 2017 | 0.1041 | 0.1041 | 0.1041 | 0 | +0.01(+11.94%) | |
Jan 23, 2017 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 10,000 | +0.00(+1.86%) |
Jan 20, 2017 | 0.0848 | 0.0948 | 0.0848 | 0.0913 | 16,000 | -0.00(-3.69%) |
Jan 19, 2017 | 0.0948 | 0.0948 | 0.0948 | 0.0948 | 10,000 | +0.00(+0.21%) |
Jan 17, 2017 | 0.0946 | 0.0946 | 0.0946 | 0 | +0.01(+7.50%) | |
Jan 13, 2017 | 0.0880 | 0.0880 | 0.0880 | 0 | +0.00(+3.53%) | |
Jan 12, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,000 | -0.00(-5.45%) |
Jan 11, 2017 | 0.0899 | 0.0899 | 0.0899 | 0.0899 | 4,000 | -0.00(-0.11%) |
Jan 09, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.00(-0.66%) | |
Jan 05, 2017 | 0.0906 | 0.0906 | 0.0906 | 0 | -0.00(-4.93%) | |
Jan 04, 2017 | 0.0940 | 0.0953 | 0.0938 | 0.0953 | 27,400 | -0.00(-4.03%) |
Jan 03, 2017 | 0.0993 | 0.0993 | 0.0993 | 0.0993 | 12,000 | +0.01(+12.59%) |
Dec 30, 2016 | 0.0882 | 0.0882 | 0.0882 | 0 | +0.01(+7.82%) | |
Dec 28, 2016 | 0.0818 | 0.0818 | 0.0818 | 0 | -0.01(-10.11%) | |
Dec 22, 2016 | 0.0910 | 0.0910 | 0.0910 | 0 | -0.00(-2.15%) | |
Dec 15, 2016 | 0.0930 | 0.0930 | 0.0930 | 0 | +0.00(+1.64%) | |
Dec 13, 2016 | 0.0915 | 0.0915 | 0.0915 | 0 | +0.00(+3.51%) | |
Dec 09, 2016 | 0.0884 | 0.0884 | 0.0884 | 0 | -0.00(-1.78%) | |
Dec 06, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.56%) | |
Dec 05, 2016 | 0.0895 | 0.0895 | 0.0895 | 0.0895 | 1,000 | -0.00(-1.21%) |
Nov 28, 2016 | 0.0906 | 0.0906 | 0.0906 | 0 | -0.01(-7.55%) | |
Nov 22, 2016 | 0.0980 | 0.0980 | 0.0980 | 0 | +0.01(+16.11%) | |
Nov 21, 2016 | 0.0844 | 0.0844 | 0.0844 | 0.0844 | 3,000 | -0.00(-5.17%) |
Nov 18, 2016 | 0.0802 | 0.0937 | 0.0802 | 0.0890 | 49,442 | -0.01(-5.82%) |
Nov 16, 2016 | 0.0945 | 0.0945 | 0.0945 | 0 | +0.00(+5.00%) | |
Nov 14, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.03(-22.28%) | |
Nov 11, 2016 | 0.0950 | 0.1158 | 0.0950 | 0.1158 | 140,000 | +0.03(+31.44%) |
Nov 10, 2016 | 0.0960 | 0.0960 | 0.0881 | 0.0881 | 37,350 | -0.01(-11.10%) |
Nov 09, 2016 | 0.0900 | 0.0991 | 0.0900 | 0.0991 | 4,000 | -0.01(-9.91%) |
Nov 07, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.00(-2.74%) | |
Nov 04, 2016 | 0.1149 | 0.1186 | 0.1030 | 0.1131 | 120,000 | -0.00(-4.23%) |
Nov 03, 2016 | 0.1181 | 0.1181 | 0.1065 | 0.1181 | 10,500 | +0.01(+6.68%) |
Nov 02, 2016 | 0.1107 | 0.1107 | 0.1107 | 0.1107 | 2,000 | -0.00(-2.89%) |
Nov 01, 2016 | 0.1180 | 0.1180 | 0.1090 | 0.1140 | 16,000 | -0.00(-3.39%) |
Oct 31, 2016 | 0.1220 | 0.1220 | 0.1180 | 0.1180 | 35,000 | +0.00(+0.77%) |
Oct 28, 2016 | 0.1250 | 0.1250 | 0.1171 | 0.1171 | 25,500 | -0.00(-0.76%) |
Oct 24, 2016 | 0.1180 | 0.1180 | 0.1180 | 0 | -0.00(-1.67%) | |
Oct 20, 2016 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-9.23%) | |
Oct 19, 2016 | 0.1322 | 0.1322 | 0.1322 | 0.1322 | 500 | +0.00(+3.52%) |
Oct 18, 2016 | 0.1163 | 0.1277 | 0.1150 | 0.1277 | 8,000 | +0.01(+9.15%) |
Oct 14, 2016 | 0.1170 | 0.1170 | 0.1170 | 0 | -0.01(-7.14%) | |
Oct 12, 2016 | 0.1260 | 0.1260 | 0.1260 | 0 | +0.01(+8.62%) | |
Oct 11, 2016 | 0.1168 | 0.1190 | 0.1160 | 0.1160 | 11,000 | +0.00(+0.00%) |
Oct 07, 2016 | 0.1160 | 0.1160 | 0.1160 | 0 | +0.00(+0.43%) | |
Oct 06, 2016 | 0.1155 | 0.1155 | 0.1155 | 0.1155 | 10,600 | -0.00(-0.26%) |
Oct 05, 2016 | 0.1158 | 0.1158 | 0.1158 | 0.1158 | 4,000 | -0.00(-3.02%) |
Oct 04, 2016 | 0.1196 | 0.1300 | 0.1155 | 0.1194 | 70,500 | +0.00(+0.34%) |
Oct 03, 2016 | 0.1234 | 0.1234 | 0.1190 | 0.1190 | 17,000 | -0.01(-4.80%) |
Sep 30, 2016 | 0.1200 | 0.1300 | 0.1200 | 0.1250 | 24,500 | -0.01(-6.58%) |
Sep 29, 2016 | 0.1338 | 0.1338 | 0.1338 | 0.1338 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.1338 | 0.1338 | 0.1338 | 0.1338 | 1,450 | -0.00(-2.97%) |
Sep 27, 2016 | 0.1379 | 0.1379 | 0.1379 | 0.1379 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 0.1380 | 0.1380 | 0.1303 | 0.1379 | 25,000 | -0.00(-0.07%) |
Sep 23, 2016 | 0.1312 | 0.1380 | 0.1312 | 0.1380 | 30,500 | +0.02(+12.84%) |
Sep 22, 2016 | 0.1280 | 0.1346 | 0.1178 | 0.1223 | 132,500 | -0.02(-14.30%) |
Sep 21, 2016 | 0.1290 | 0.1427 | 0.1290 | 0.1427 | 99,000 | +0.01(+10.84%) |
Sep 20, 2016 | 0.1250 | 0.1345 | 0.1250 | 0.1287 | 17,000 | +0.01(+5.53%) |
Sep 19, 2016 | 0.1369 | 0.1419 | 0.1220 | 0.1220 | 26,500 | -0.02(-12.98%) |
Sep 16, 2016 | 0.1379 | 0.1410 | 0.1340 | 0.1402 | 55,700 | -0.01(-4.23%) |
Sep 15, 2016 | 0.1450 | 0.1464 | 0.1301 | 0.1464 | 135,100 | +0.01(+6.79%) |
Sep 14, 2016 | 0.1497 | 0.1500 | 0.1351 | 0.1371 | 92,300 | -0.01(-6.23%) |
Sep 13, 2016 | 0.1465 | 0.1501 | 0.1443 | 0.1462 | 292,600 | +0.00(+2.24%) |
Sep 12, 2016 | 0.1271 | 0.1580 | 0.1163 | 0.1430 | 239,267 | +0.01(+11.72%) |
Sep 09, 2016 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 5,000 | +0.00(+1.75%) |
Sep 08, 2016 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | 10,000 | +0.00(+0.48%) |
Sep 07, 2016 | 0.1252 | 0.1252 | 0.1252 | 0.1252 | 2,900 | -0.00(-2.34%) |
Sep 02, 2016 | 0.1282 | 0.1282 | 0.1282 | 0 | +0.01(+8.28%) | |
Sep 01, 2016 | 0.1200 | 0.1200 | 0.1184 | 0.1184 | 11,500 | -0.00(-1.33%) |
Aug 31, 2016 | 0.1218 | 0.1218 | 0.1200 | 0.1200 | 8,000 | -0.00(-3.30%) |
Aug 30, 2016 | 0.1241 | 0.1241 | 0.1241 | 0.1241 | 10,000 | -0.00(-0.64%) |
Aug 29, 2016 | 0.1249 | 0.1249 | 0.1249 | 0.1249 | 7,000 | -0.02(-11.42%) |
Aug 26, 2016 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | 14,000 | +0.01(+9.47%) |
Aug 24, 2016 | 0.1288 | 0.1288 | 0.1288 | 0 | -0.02(-15.32%) | |
Aug 22, 2016 | 0.1521 | 0.1521 | 0.1521 | 0 | -0.00(-2.31%) | |
Aug 19, 2016 | 0.1762 | 0.1762 | 0.1542 | 0.1557 | 186,900 | -0.01(-5.35%) |
Aug 18, 2016 | 0.1342 | 0.1858 | 0.1303 | 0.1645 | 556,750 | +0.03(+26.34%) |
Aug 17, 2016 | 0.1337 | 0.1337 | 0.1302 | 0.1302 | 6,100 | +0.02(+17.40%) |
Aug 16, 2016 | 0.1109 | 0.1109 | 0.1109 | 0.1109 | 10,000 | +0.00(+0.64%) |
Aug 12, 2016 | 0.1102 | 0.1102 | 0.1102 | 0 | -0.01(-5.16%) | |
Aug 09, 2016 | 0.1162 | 0.1162 | 0.1162 | 0 | +0.00(+0.17%) | |
Aug 04, 2016 | 0.1160 | 0.1160 | 0.1160 | 0 | -0.00(-2.93%) | |
Aug 02, 2016 | 0.1195 | 0.1195 | 0.1195 | 0 | +0.01(+4.64%) | |
Jul 29, 2016 | 0.1142 | 0.1142 | 0.1142 | 0 | -0.00(-3.63%) | |
Jul 25, 2016 | 0.1185 | 0.1185 | 0.1185 | 0 | +0.00(+1.37%) | |
Jul 20, 2016 | 0.1169 | 0.1169 | 0.1169 | 0 | +0.01(+9.56%) | |
Jul 14, 2016 | 0.1067 | 0.1067 | 0.1067 | 0 | -0.01(-9.11%) | |
Jul 12, 2016 | 0.1174 | 0.1174 | 0.1174 | 0 | -0.00(-2.81%) | |
Jul 08, 2016 | 0.1208 | 0.1208 | 0.1208 | 0 | +0.00(+2.72%) | |
Jul 05, 2016 | 0.1132 | 0.1170 | 0.1032 | 0.1176 | 31,001 | +0.03(+29.23%) |
Jun 27, 2016 | 0.0910 | 0.0910 | 0.0910 | 0 | +0.00(+0.11%) | |
Jun 15, 2016 | 0.0909 | 0.0909 | 0.0909 | 0 | +0.00(+3.89%) | |
May 27, 2016 | 0.0875 | 0.0875 | 0.0875 | 0 | +0.01(+11.04%) | |
May 20, 2016 | 0.0788 | 0.0788 | 0.0788 | 0 | -0.00(-4.02%) | |
May 09, 2016 | 0.0821 | 0.0821 | 0.0821 | 0 | +0.01(+13.55%) | |
May 06, 2016 | 0.0600 | 0.0723 | 0.0600 | 0.0723 | 70,500 | -0.00(-0.96%) |
May 04, 2016 | 0.0730 | 0.0730 | 0.0730 | 0 | +0.00(+1.67%) |