Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.3009	0.3407	0.3009	0.3266	383,251	+0.04(+13.48%)
Sep 28, 2017	0.2777	0.3036	0.2500	0.2878	98,200	+0.02(+7.83%)
Sep 27, 2017	0.2800	0.2800	0.2510	0.2669	108,850	-0.01(-3.96%)
Sep 26, 2017	0.2839	0.2880	0.2734	0.2779	225,290	+0.01(+3.35%)
Sep 25, 2017	0.2940	0.2940	0.2670	0.2689	139,714	-0.02(-7.21%)
Sep 22, 2017	0.2780	0.2976	0.2600	0.2898	228,197	+0.00(+1.68%)
Sep 21, 2017	0.3090	0.3100	0.2650	0.2850	235,079	-0.02(-8.03%)
Sep 20, 2017	0.3200	0.3207	0.2878	0.3099	144,785	-0.01(-3.13%)
Sep 19, 2017	0.3410	0.3509	0.2905	0.3199	217,457	-0.02(-6.73%)
Sep 18, 2017	0.3530	0.3790	0.3430	0.3430	195,622	-0.06(-15.58%)
Sep 15, 2017	0.3486	0.4063	0.3486	0.4063	530,305	+0.07(+19.39%)
Sep 14, 2017	0.2783	0.3653	0.2579	0.3403	384,484	+0.03(+9.07%)
Sep 13, 2017	0.3610	0.3678	0.2975	0.3120	316,604	-0.04(-11.36%)
Sep 12, 2017	0.2449	0.3901	0.2408	0.3520	953,870	+0.12(+53.04%)
Sep 11, 2017	0.2242	0.2370	0.2242	0.2300	59,537	+0.00(+1.55%)
Sep 08, 2017	0.2200	0.2265	0.2081	0.2265	31,500	+0.00(+0.94%)
Sep 07, 2017	0.2200	0.2264	0.2200	0.2244	14,550	+0.01(+6.35%)
Sep 06, 2017	0.2187	0.2345	0.2110	0.2110	69,200	+0.00(+1.49%)
Sep 05, 2017	0.2100	0.2280	0.2060	0.2079	572,700	+0.01(+3.43%)
Sep 01, 2017	0.1988	0.2070	0.1988	0.2010	113,725	+0.00(+0.55%)
Aug 31, 2017	0.2000	0.2150	0.1918	0.1999	399,605	+0.01(+3.95%)
Aug 30, 2017	0.1830	0.1923	0.1814	0.1923	15,900	+0.02(+14.53%)
Aug 29, 2017	0.1679	0.1679	0.1679	0.1679	9,800	-0.01(-7.29%)
Aug 28, 2017	0.1754	0.1854	0.1639	0.1811	119,402	-0.01(-4.68%)
Aug 25, 2017	0.1870	0.1900	0.1870	0.1900	11,000	+0.01(+4.40%)
Aug 24, 2017	0.1664	0.1875	0.1664	0.1820	26,833	+0.00(+1.11%)
Aug 22, 2017		0.1800	0.1800	0.1800	0	-0.02(-11.72%)
Aug 21, 2017	0.1909	0.2078	0.1906	0.2039	56,340	+0.03(+15.20%)
Aug 18, 2017	0.1560	0.1770	0.1560	0.1770	24,300	+0.02(+13.32%)
Aug 17, 2017	0.1438	0.1568	0.1438	0.1562	108,585	+0.01(+6.04%)
Aug 16, 2017	0.1560	0.1590	0.1449	0.1473	55,628	-0.02(-12.32%)
Aug 15, 2017	0.1668	0.1680	0.1668	0.1680	23,000	-0.00(-2.15%)
Aug 14, 2017	0.1670	0.1750	0.1640	0.1717	111,550	-0.00(-0.17%)
Aug 11, 2017	0.1811	0.1811	0.1720	0.1720	13,100	-0.02(-8.80%)
Aug 10, 2017	0.1600	0.1886	0.1502	0.1886	74,461	+0.03(+18.32%)
Aug 09, 2017	0.1510	0.1595	0.1480	0.1594	144,316	+0.01(+4.87%)
Aug 08, 2017	0.1597	0.1597	0.1480	0.1520	54,450	-0.01(-4.28%)
Aug 07, 2017	0.1588	0.1588	0.1588	0.1588	1,990	-0.00(-0.13%)
Aug 04, 2017	0.1590	0.1590	0.1590	0.1590	5,000	-0.01(-4.22%)
Aug 03, 2017	0.1750	0.1800	0.1471	0.1660	231,621	+0.00(+0.55%)
Aug 02, 2017	0.1370	0.1651	0.1315	0.1651	179,300	+0.03(+23.39%)
Aug 01, 2017	0.1412	0.1412	0.1338	0.1338	134,000	+0.00(+1.91%)
Jul 31, 2017	0.1203	0.1345	0.1203	0.1313	85,500	+0.00(+2.81%)
Jul 28, 2017	0.1130	0.1347	0.1123	0.1277	76,566	+0.02(+14.53%)
Jul 27, 2017	0.0919	0.1115	0.0919	0.1115	20,000	+0.03(+40.61%)
Jul 26, 2017	0.0793	0.0793	0.0793	0.0793	11,966	+0.00(+1.67%)
Jul 25, 2017	0.0780	0.0780	0.0780	0.0780	15,000	-0.01(-8.34%)
Jul 24, 2017	0.0811	0.0851	0.0811	0.0851	44,000	-0.01(-5.55%)
Jul 20, 2017		0.0901	0.0901	0.0901	0	+0.00(+1.69%)
Jul 19, 2017	0.0899	0.0899	0.0846	0.0886	49,526	+0.00(+1.84%)
Jul 18, 2017	0.0857	0.0870	0.0857	0.0870	5,561	+0.01(+18.69%)
Jul 12, 2017		0.0733	0.0733	0.0733	0	-0.00(-0.27%)
Jul 10, 2017		0.0735	0.0735	0.0735	0	-0.00(-0.94%)
Jul 03, 2017	0.0742	0.0742	0.0742	0.0742	0	+0.00(+0.00%)
Jun 23, 2017		0.0742	0.0742	0.0742	0	-0.00(-3.64%)
Jun 22, 2017	0.0770	0.0770	0.0770	0.0770	2,000	+0.01(+6.94%)
Jun 20, 2017		0.0720	0.0720	0.0720	0	-0.00(-5.26%)
Jun 16, 2017		0.0760	0.0760	0.0760	0	+0.00(+4.70%)
Jun 08, 2017		0.0726	0.0726	0.0726	0	-0.01(-13.79%)
Jun 06, 2017		0.0842	0.0842	0.0842	0	+0.00(+5.25%)
Jun 05, 2017	0.0800	0.0800	0.0800	0.0800	20,000	+0.00(+5.26%)
May 31, 2017		0.0760	0.0760	0.0760	83	-0.01(-9.52%)
May 26, 2017		0.0840	0.0840	0.0840	0	-0.00(-1.98%)
May 25, 2017	0.0857	0.0857	0.0857	0.0857	4,000	+0.01(+15.97%)
May 23, 2017		0.0739	0.0739	0.0739	0	-0.01(-10.96%)
May 18, 2017		0.0830	0.0830	0.0830	0	+0.01(+10.96%)
May 16, 2017		0.0748	0.0748	0.0748	0	+0.00(+2.47%)
May 09, 2017		0.0730	0.0730	0.0730	0	-0.00(-5.44%)
May 08, 2017	0.0772	0.0772	0.0772	0.0772	277	-0.01(-9.18%)
May 05, 2017	0.0870	0.0870	0.0850	0.0850	14,200	-0.00(-0.82%)
Apr 27, 2017		0.0857	0.0857	0.0857	0	-0.01(-7.85%)
Apr 26, 2017	0.0930	0.0930	0.0930	0.0930	5,000	-0.00(-4.62%)
Apr 25, 2017	0.0975	0.0975	0.0975	0.0975	1,000	-0.00(-4.04%)
Apr 24, 2017	0.1016	0.1016	0.1016	0.1016	5,000	-0.01(-6.79%)
Apr 20, 2017		0.1090	0.1090	0.1090	0	+0.00(+1.40%)
Apr 13, 2017		0.1075	0.1075	0.1075	0	-0.00(-3.59%)
Apr 12, 2017	0.1078	0.1142	0.1078	0.1115	78,500	+0.00(+1.36%)
Apr 11, 2017	0.1090	0.1100	0.1075	0.1100	67,000	+0.00(+3.77%)
Apr 07, 2017		0.1060	0.1060	0.1060	0	-0.00(-3.11%)
Apr 06, 2017	0.1100	0.1100	0.1070	0.1094	23,000	+0.01(+6.21%)
Apr 05, 2017	0.1100	0.1200	0.1030	0.1030	49,800	-0.01(-9.65%)
Apr 04, 2017	0.1044	0.1196	0.1002	0.1140	71,000	+0.02(+15.74%)
Apr 03, 2017	0.0931	0.1000	0.0931	0.0985	33,000	+0.00(+2.07%)
Mar 31, 2017	0.0965	0.0965	0.0965	0.0965	9,000	-0.00(-1.43%)
Mar 27, 2017		0.0979	0.0979	0.0979	3	+0.00(+3.16%)
Mar 23, 2017		0.0949	0.0949	0.0949	0	+0.01(+6.99%)
Mar 20, 2017		0.0887	0.0887	0.0887	0	+0.00(+0.80%)
Mar 02, 2017		0.0880	0.0880	0.0880	0	+0.01(+13.26%)
Feb 28, 2017		0.0777	0.0777	0.0777	0	-0.02(-17.34%)
Feb 21, 2017		0.0940	0.0940	0.0940	0	+0.00(+0.00%)
Feb 16, 2017		0.0940	0.0940	0.0940	0	+0.01(+17.35%)
Feb 15, 2017	0.0801	0.0801	0.0801	0.0801	20,000	-0.02(-21.08%)
Feb 13, 2017		0.1015	0.1015	0.1015	0	+0.02(+22.44%)
Feb 10, 2017	0.0867	0.0867	0.0829	0.0829	10,000	+0.00(+2.35%)
Feb 08, 2017		0.0810	0.0810	0.0810	0	-0.01(-14.74%)
Feb 07, 2017	0.0950	0.0950	0.0950	0.0950	20,000	-0.00(-2.56%)
Feb 06, 2017	0.0974	0.0993	0.0974	0.0975	80,000	+0.00(+0.10%)
Feb 03, 2017	0.0991	0.1000	0.0974	0.0974	25,000	-0.00(-0.61%)
Feb 02, 2017	0.0910	0.0980	0.0910	0.0980	14,166	+0.02(+22.50%)
Feb 01, 2017	0.0800	0.0800	0.0800	0.0800	1,500	-0.01(-6.54%)
Jan 31, 2017	0.0856	0.0856	0.0856	0.0856	14,600	-0.01(-11.75%)
Jan 17, 2017		0.0970	0.0970	0.0970	0	+0.02(+30.90%)
Jan 11, 2017		0.0741	0.0741	0.0741	0	-0.02(-21.00%)
Jan 10, 2017	0.0850	0.0938	0.0850	0.0938	30,455	+0.01(+14.25%)
Jan 09, 2017	0.0858	0.0870	0.0821	0.0821	39,777	-0.01(-6.81%)
Jan 05, 2017		0.0881	0.0881	0.0881	0	+0.03(+45.14%)
Dec 30, 2016		0.0607	0.0607	0.0607	0	-0.00(-1.94%)
Dec 29, 2016	0.0619	0.0619	0.0619	0.0619	3,000	+0.01(+14.84%)
Dec 28, 2016	0.0539	0.0539	0.0539	0.0539	250	-0.01(-16.04%)
Dec 22, 2016		0.0642	0.0642	0.0642	0	-0.00(-2.73%)
Dec 21, 2016	0.0660	0.0660	0.0660	0.0660	6,000	+0.01(+12.24%)
Dec 16, 2016		0.0588	0.0588	0.0588	0	+0.01(+12.64%)
Dec 12, 2016		0.0522	0.0522	0.0522	0	-0.01(-20.91%)
Dec 09, 2016	0.0660	0.0660	0.0660	0.0660	10,000	-0.01(-9.47%)
Dec 08, 2016	0.0729	0.0729	0.0729	0.0729	5,000	-0.00(-0.14%)
Dec 07, 2016	0.0730	0.0730	0.0730	0.0730	20,000	+0.02(+33.21%)
Nov 28, 2016		0.0548	0.0548	0.0548	0	-0.01(-14.37%)
Nov 23, 2016		0.0640	0.0640	0.0640	0	-0.00(-1.99%)
Nov 14, 2016		0.0653	0.0653	0.0653	0	+0.00(+0.00%)
Nov 10, 2016		0.0653	0.0653	0.0653	0	-0.00(-0.61%)
Nov 09, 2016	0.0657	0.0657	0.0657	0.0657	100	-0.00(-0.15%)
Nov 04, 2016		0.0658	0.0658	0.0658	0	-0.03(-33.54%)
Nov 02, 2016		0.0990	0.0990	0.0990	0	+0.01(+13.79%)
Nov 01, 2016	0.0870	0.0870	0.0870	0.0870	2,500	-0.01(-6.25%)
Oct 31, 2016	0.0928	0.0928	0.0928	0.0928	17,150	+0.01(+9.18%)
Oct 28, 2016	0.0798	0.0850	0.0798	0.0850	40,625	+0.01(+8.13%)
Oct 26, 2016		0.0786	0.0786	0.0786	0	+0.00(+2.76%)
Oct 25, 2016	0.0765	0.0765	0.0765	0.0765	35,315	+0.00(+0.00%)
Oct 19, 2016		0.0765	0.0765	0.0765	50	+0.02(+28.57%)
Oct 14, 2016		0.0595	0.0595	0.0595	0	-0.02(-22.63%)
Oct 13, 2016	0.0769	0.0769	0.0769	0.0769	2,000	+0.01(+16.52%)
Oct 11, 2016		0.0660	0.0660	0.0660	0	-0.02(-23.34%)
Oct 04, 2016		0.0861	0.0861	0.0861	0	+0.00(+2.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.