Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0400 | 0.0550 | 0.0350 | 0.0500 | 987,800 | +0.01(+42.86%) |
Jan 30, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 | -0.00(-12.50%) |
Jan 29, 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 15,000 | +0.00(+0.00%) |
Jan 25, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jan 17, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jan 16, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 262,000 | +0.00(+0.00%) |
Jan 15, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 79,000 | +0.00(+0.00%) |
Jan 14, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 208,000 | +0.00(+0.00%) |
Jan 11, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | -0.00(-11.11%) |
Jan 09, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Jan 08, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 90,000 | +0.00(+0.00%) |
Jan 07, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 | +0.00(+14.29%) |
Jan 04, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 9,000 | +0.00(+0.00%) |
Jan 03, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 67,400 | +0.00(+0.00%) |
Jan 02, 2019 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 123,000 | +0.01(+16.67%) |
Dec 28, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 27, 2018 | 0.0350 | 0.0350 | 0.0250 | 0.0300 | 273,000 | -0.01(-14.29%) |
Dec 24, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 60,000 | +0.00(+0.00%) |
Dec 20, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 89,000 | +0.01(+16.67%) |
Dec 19, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 381,000 | +0.00(+0.00%) |
Dec 18, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 73,000 | +0.00(+20.00%) |
Dec 17, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 293,000 | -0.00(-16.67%) |
Dec 13, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 12, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 | +0.00(+0.00%) |
Dec 11, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 99,000 | +0.00(+20.00%) |
Dec 10, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 | +0.00(+0.00%) |
Dec 06, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Dec 05, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 256,000 | +0.00(+0.00%) |
Dec 04, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 16,000 | +0.00(+0.00%) |
Dec 03, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 | +0.00(+0.00%) |
Nov 30, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 146,000 | +0.00(+0.00%) |
Nov 29, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 154,000 | -0.00(-16.67%) |
Nov 27, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 80,000 | +0.00(+0.00%) |
Nov 23, 2018 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 172,000 | +0.00(+20.00%) |
Nov 22, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 66,000 | +0.00(+0.00%) |
Nov 21, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 92,000 | -0.00(-16.67%) |
Nov 20, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 163,000 | +0.00(+0.00%) |
Nov 19, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 175,000 | +0.00(+20.00%) |
Nov 15, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Nov 13, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
Nov 12, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 240,000 | +0.00(+0.00%) |
Nov 09, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 440,000 | -0.00(-16.67%) |
Nov 08, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+0.00%) |
Nov 07, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 24,333 | +0.00(+0.00%) |
Oct 31, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Oct 24, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Oct 22, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
Oct 16, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | +0.00(+0.00%) |
Oct 11, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Oct 10, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 77,000 | +0.00(+0.00%) |
Oct 09, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 131,500 | -0.01(-14.29%) |
Oct 05, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
Oct 03, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 241,000 | +0.00(+0.00%) |
Oct 01, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,000 | +0.00(+0.00%) |
Sep 25, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Sep 18, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 79,000 | +0.00(+0.00%) |
Sep 14, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 181,000 | -0.01(-14.29%) |
Sep 13, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 130,740 | -0.00(-12.50%) |
Sep 10, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 | -0.00(-11.11%) |
Sep 06, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | +0.00(+0.00%) |
Sep 05, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 39,000 | +0.00(+0.00%) |
Aug 31, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Aug 30, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 25,000 | +0.00(+0.00%) |
Aug 29, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,600 | +0.01(+11.11%) |
Aug 24, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Aug 20, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 13,800 | +0.01(+11.11%) |
Aug 15, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 | +0.00(+0.00%) |
Aug 13, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 52,800 | -0.01(-10.00%) |
Aug 10, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.00(+0.00%) |
Aug 09, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 20,999 | +0.01(+11.11%) |
Aug 08, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 44,000 | +0.00(+0.00%) |
Aug 07, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | -0.01(-10.00%) |
Jul 30, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Jul 27, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 10,499 | -0.00(-11.11%) |
Jul 26, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | +0.00(+0.00%) |
Jul 25, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 | +0.00(+0.00%) |
Jul 24, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 195,000 | +0.00(+0.00%) |
Jul 23, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 93,500 | -0.01(-10.00%) |
Jul 19, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Jul 16, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jul 11, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Jul 06, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Jul 05, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 | +0.00(+0.00%) |
Jul 04, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 | +0.00(+10.00%) |
Jul 03, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | -0.00(-9.09%) |
Jun 29, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jun 28, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 40,000 | +0.00(+0.00%) |
Jun 27, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 | +0.00(+0.00%) |
Jun 26, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 | +0.00(+0.00%) |
Jun 25, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 | +0.00(+0.00%) |
Jun 22, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 117,000 | +0.00(+10.00%) |
Jun 20, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 15, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 14, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 51,000 | +0.00(+0.00%) |
Jun 11, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Jun 07, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Jun 01, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
May 31, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 90,000 | -0.01(-7.69%) |
May 30, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 | -0.01(-7.14%) |
May 28, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
May 25, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 196,400 | +0.01(+16.67%) |
May 24, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 118,300 | +0.00(+9.09%) |
May 23, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,500 | -0.00(-8.33%) |
May 22, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | +0.00(+9.09%) |
May 18, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
May 17, 2018 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 77,600 | +0.00(+9.09%) |
May 16, 2018 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 71,000 | +0.00(+0.00%) |
May 11, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
May 10, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.00(+0.00%) |
Apr 30, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Apr 24, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Apr 23, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 | +0.00(+0.00%) |
Apr 20, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Apr 16, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Apr 12, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Apr 11, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 | +0.00(+9.09%) |
Apr 10, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 110,000 | +0.00(+0.00%) |
Apr 09, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,000 | -0.00(-8.33%) |
Apr 06, 2018 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 88,000 | +0.00(+9.09%) |
Apr 04, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Apr 03, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 60,000 | +0.00(+0.00%) |
Mar 29, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 69,300 | +0.00(+0.00%) |
Mar 26, 2018 | 0.0550 | 0.0550 | 0.0550 | 1 | -0.00(-8.33%) | |
Mar 23, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,000 | +0.00(+0.00%) |
Mar 22, 2018 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 70,000 | +0.00(+0.00%) |
Mar 21, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 96,000 | +0.00(+0.00%) |
Mar 19, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Mar 16, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 129,011 | +0.00(+0.00%) |
Mar 12, 2018 | 0.0600 | 0.0600 | 0.0600 | 222 | +0.00(+9.09%) | |
Mar 06, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Mar 02, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Mar 01, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 45,000 | +0.00(+0.00%) |
Feb 28, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 368,000 | +0.00(+0.00%) |
Feb 27, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 101,200 | +0.00(+0.00%) |
Feb 26, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 55,000 | +0.00(+0.00%) |
Feb 23, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,000 | -0.01(-7.14%) |
Feb 22, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,800 | +0.00(+0.00%) |
Feb 16, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Feb 14, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Feb 13, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 14,000 | -0.01(-7.14%) |
Feb 09, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Feb 07, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Feb 06, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 35,000 | +0.00(+0.00%) |
Feb 05, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 175,000 | -0.00(-6.67%) |