Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.0470 | 0.0470 | 0.0455 | 0.0455 | 1,900 | +0.01(+17.57%) |
Nov 28, 2018 | 0.0387 | 0.0387 | 0.0387 | 0 | -0.01(-18.70%) | |
Nov 16, 2018 | 0.0476 | 0.0476 | 0.0476 | 0 | +0.01(+22.05%) | |
Nov 14, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 24,333 | +0.00(+10.48%) |
Nov 12, 2018 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 1,000 | -0.01(-22.59%) |
Nov 09, 2018 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 50,000 | +0.01(+29.91%) |
Nov 07, 2018 | 0.0351 | 0.0351 | 0.0351 | 0 | -0.01(-21.83%) | |
Nov 06, 2018 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 5,000 | +0.01(+28.65%) |
Nov 05, 2018 | 0.0450 | 0.0450 | 0.0330 | 0.0349 | 40,600 | -0.00(-3.06%) |
Nov 02, 2018 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 600 | -0.00(-10.00%) |
Nov 01, 2018 | 0.0368 | 0.0470 | 0.0368 | 0.0400 | 57,800 | -0.00(-6.98%) |
Oct 31, 2018 | 0.0520 | 0.0520 | 0.0430 | 0.0430 | 33,800 | -0.01(-12.24%) |
Oct 26, 2018 | 0.0490 | 0.0490 | 0.0490 | 0 | -0.00(-3.16%) | |
Oct 25, 2018 | 0.0446 | 0.0506 | 0.0430 | 0.0506 | 18,540 | +0.01(+17.13%) |
Oct 19, 2018 | 0.0432 | 0.0432 | 0.0432 | 0 | -0.01(-12.55%) | |
Oct 16, 2018 | 0.0494 | 0.0494 | 0.0494 | 0 | -0.01(-11.63%) | |
Oct 15, 2018 | 0.0513 | 0.0559 | 0.0513 | 0.0559 | 5,800 | +0.01(+16.46%) |
Oct 11, 2018 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.01(+20.00%) | |
Oct 09, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 | +0.00(+0.00%) |
Oct 04, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-24.81%) | |
Oct 03, 2018 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 1,000 | -0.01(-15.56%) |
Sep 28, 2018 | 0.0630 | 0.0630 | 0.0630 | 0 | +0.01(+13.51%) | |
Sep 27, 2018 | 0.0525 | 0.0555 | 0.0525 | 0.0555 | 9,000 | +0.00(+8.40%) |
Sep 26, 2018 | 0.0400 | 0.0512 | 0.0400 | 0.0512 | 2,183 | +0.01(+29.62%) |
Sep 19, 2018 | 0.0395 | 0.0395 | 0.0395 | 0 | -0.01(-21.00%) | |
Sep 14, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+21.95%) | |
Sep 13, 2018 | 0.0354 | 0.0410 | 0.0354 | 0.0410 | 12,500 | -0.00(-10.09%) |
Sep 11, 2018 | 0.0456 | 0.0456 | 0.0456 | 0 | +0.01(+12.59%) | |
Sep 04, 2018 | 0.0405 | 0.0405 | 0.0405 | 0 | -0.01(-22.12%) | |
Aug 30, 2018 | 0.0520 | 0.0520 | 0.0520 | 0 | -0.00(-7.14%) | |
Aug 29, 2018 | 0.0560 | 0.0560 | 0.0560 | 80 | +0.00(+0.00%) | |
Aug 28, 2018 | 0.0380 | 0.0560 | 0.0380 | 0.0560 | 6,100 | +0.01(+17.89%) |
Aug 27, 2018 | 0.0430 | 0.0511 | 0.0400 | 0.0475 | 304,711 | +0.00(+1.06%) |
Aug 22, 2018 | 0.0470 | 0.0470 | 0.0470 | 0 | -0.00(-5.81%) | |
Aug 20, 2018 | 0.0499 | 0.0499 | 0.0499 | 0 | -0.01(-9.27%) | |
Aug 15, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.01(+19.57%) | |
Aug 14, 2018 | 0.0460 | 0.0460 | 0.0460 | 20 | +0.00(+0.00%) | |
Aug 09, 2018 | 0.0460 | 0.0460 | 0.0460 | 0 | -0.01(-22.03%) | |
Aug 07, 2018 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.01(+31.11%) | |
Aug 01, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 1 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 0.0578 | 0.0578 | 0.0525 | 0.0525 | 9,999 | +0.00(+4.79%) |
Jul 26, 2018 | 0.0501 | 0.0501 | 0.0501 | 0 | +0.00(+0.20%) | |
Jul 17, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-4.03%) | |
Jul 16, 2018 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | 500 | +0.01(+14.76%) |
Jul 12, 2018 | 0.0454 | 0.0454 | 0.0454 | 0 | +0.00(+0.89%) | |
Jul 10, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Jul 06, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-11.35%) | |
Jul 05, 2018 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 30,000 | -0.01(-13.23%) |
Jul 02, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+8.15%) | |
Jun 29, 2018 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 1,800 | +0.00(+0.17%) |
Jun 28, 2018 | 0.0458 | 0.0600 | 0.0450 | 0.0600 | 105,444 | +0.00(+2.76%) |
Jun 27, 2018 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 30,000 | -0.00(-1.03%) |
Jun 25, 2018 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.00(+2.25%) | |
Jun 22, 2018 | 0.0450 | 0.0613 | 0.0450 | 0.0577 | 4,411 | -0.00(-5.41%) |
Jun 21, 2018 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 3,500 | +0.01(+12.75%) |
Jun 19, 2018 | 0.0541 | 0.0541 | 0.0541 | 0 | +0.00(+0.00%) | |
Jun 18, 2018 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 2,000 | -0.00(-0.37%) |
Jun 15, 2018 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | 1,000 | +0.01(+20.67%) |
Jun 14, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 852 | -0.01(-18.48%) |
Jun 13, 2018 | 0.0590 | 0.0590 | 0.0552 | 0.0552 | 32,000 | -0.00(-6.44%) |
Jun 12, 2018 | 0.0488 | 0.0590 | 0.0488 | 0.0590 | 10,500 | +0.00(+2.08%) |
Jun 11, 2018 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 14,000 | +0.01(+28.44%) |
Jun 07, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jun 06, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 60,333 | -0.00(-5.26%) |
Jun 05, 2018 | 0.0490 | 0.0490 | 0.0475 | 0.0475 | 102,000 | -0.00(-3.06%) |
Jun 04, 2018 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 10,000 | -0.01(-11.87%) |
May 30, 2018 | 0.0556 | 0.0556 | 0.0556 | 0 | +0.01(+16.32%) | |
May 24, 2018 | 0.0478 | 0.0478 | 0.0478 | 0 | -0.01(-13.72%) | |
May 23, 2018 | 0.0416 | 0.0554 | 0.0416 | 0.0554 | 23,000 | -0.00(-1.07%) |
May 22, 2018 | 0.0482 | 0.0560 | 0.0482 | 0.0560 | 73,102 | +0.00(+7.69%) |
May 18, 2018 | 0.0520 | 0.0520 | 0.0520 | 0 | +0.00(+8.33%) | |
May 17, 2018 | 0.0559 | 0.0572 | 0.0460 | 0.0480 | 87,600 | -0.01(-20.00%) |
May 16, 2018 | 0.0457 | 0.0600 | 0.0457 | 0.0600 | 16,000 | +0.01(+20.00%) |
May 15, 2018 | 0.0688 | 0.0688 | 0.0485 | 0.0500 | 33,633 | -0.01(-23.08%) |
May 14, 2018 | 0.0690 | 0.0690 | 0.0637 | 0.0650 | 142,000 | -0.00(-4.41%) |
May 11, 2018 | 0.0666 | 0.0680 | 0.0666 | 0.0680 | 21,000 | +0.00(+0.74%) |
May 10, 2018 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 9,500 | +0.01(+13.26%) |
May 09, 2018 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 7,000 | -0.01(-15.46%) |
May 08, 2018 | 0.0696 | 0.0705 | 0.0696 | 0.0705 | 41,300 | +0.00(+6.50%) |
May 04, 2018 | 0.0662 | 0.0662 | 0.0662 | 0 | -0.00(-4.06%) | |
May 02, 2018 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.01(+13.11%) | |
May 01, 2018 | 0.0750 | 0.0750 | 0.0610 | 0.0610 | 6,105 | -0.01(-18.88%) |
Apr 30, 2018 | 0.0700 | 0.0752 | 0.0650 | 0.0752 | 20,750 | +0.00(+1.76%) |
Apr 27, 2018 | 0.0650 | 0.0769 | 0.0650 | 0.0739 | 46,000 | +0.01(+24.20%) |
Apr 26, 2018 | 0.0540 | 0.0595 | 0.0540 | 0.0595 | 11,667 | -0.01(-11.72%) |
Apr 24, 2018 | 0.0674 | 0.0674 | 0.0674 | 0 | -0.00(-2.46%) | |
Apr 23, 2018 | 0.0680 | 0.0691 | 0.0650 | 0.0691 | 44,000 | -0.02(-18.71%) |
Apr 19, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.02(+28.40%) | |
Apr 18, 2018 | 0.0709 | 0.0803 | 0.0662 | 0.0662 | 33,361 | -0.00(-0.30%) |
Apr 17, 2018 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 24,000 | +0.00(+2.15%) |
Apr 16, 2018 | 0.0703 | 0.0703 | 0.0650 | 0.0650 | 9,000 | -0.01(-14.92%) |
Apr 13, 2018 | 0.0780 | 0.0780 | 0.0764 | 0.0764 | 17,500 | -0.00(-1.52%) |
Apr 12, 2018 | 0.0765 | 0.0776 | 0.0765 | 0.0776 | 50,275 | -0.00(-0.79%) |
Apr 11, 2018 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 2,000 | -0.00(-3.34%) |
Apr 09, 2018 | 0.0809 | 0.0809 | 0.0809 | 0 | +0.00(+1.12%) | |
Apr 06, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,556 | -0.00(-2.79%) |
Apr 05, 2018 | 0.0800 | 0.0823 | 0.0800 | 0.0823 | 32,000 | +0.00(+3.52%) |
Apr 04, 2018 | 0.0728 | 0.0795 | 0.0728 | 0.0795 | 39,444 | -0.00(-5.36%) |
Apr 03, 2018 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 2,500 | +0.00(+2.07%) |
Apr 02, 2018 | 0.0700 | 0.0824 | 0.0700 | 0.0823 | 17,500 | +0.00(+4.57%) |
Mar 29, 2018 | 0.0787 | 0.0787 | 0.0787 | 0 | -0.00(-0.25%) | |
Mar 28, 2018 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 155 | +0.00(+1.68%) |
Mar 26, 2018 | 0.0776 | 0.0776 | 0.0776 | 0 | -0.01(-13.30%) | |
Mar 23, 2018 | 0.0910 | 0.0910 | 0.0880 | 0.0895 | 43,000 | -0.00(-0.56%) |
Mar 22, 2018 | 0.0900 | 0.0903 | 0.0891 | 0.0900 | 34,556 | +0.00(+3.45%) |
Mar 21, 2018 | 0.0880 | 0.0936 | 0.0870 | 0.0870 | 40,444 | +0.00(+1.16%) |
Mar 20, 2018 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 5,000 | +0.00(+0.00%) |
Mar 15, 2018 | 0.0860 | 0.0860 | 0.0860 | 20 | -0.01(-9.47%) | |
Mar 14, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,000 | -0.00(-1.55%) |
Mar 13, 2018 | 0.0883 | 0.0965 | 0.0883 | 0.0965 | 218,500 | +0.01(+13.53%) |
Mar 12, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 45,500 | -0.00(-5.56%) |
Mar 08, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-11.15%) | |
Mar 07, 2018 | 0.1013 | 0.1013 | 0.1013 | 0.1013 | 1,000 | -0.00(-3.52%) |
Mar 06, 2018 | 0.0942 | 0.1050 | 0.0942 | 0.1050 | 11,500 | +0.01(+7.03%) |
Mar 05, 2018 | 0.0900 | 0.1060 | 0.0900 | 0.0981 | 31,000 | +0.01(+16.51%) |
Mar 02, 2018 | 0.0842 | 0.0842 | 0.0842 | 0.0842 | 1,000 | +0.01(+6.99%) |
Mar 01, 2018 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | 144 | -0.01(-14.18%) |
Feb 28, 2018 | 0.0819 | 0.0917 | 0.0768 | 0.0917 | 7,300 | +0.00(+0.77%) |
Feb 27, 2018 | 0.0888 | 0.0910 | 0.0888 | 0.0910 | 11,200 | -0.00(-0.76%) |
Feb 26, 2018 | 0.0917 | 0.0917 | 0.0917 | 0.0917 | 5,000 | -0.00(-0.33%) |
Feb 21, 2018 | 0.0920 | 0.0920 | 0.0920 | 0 | +0.00(+0.00%) | |
Feb 20, 2018 | 0.0860 | 0.0920 | 0.0860 | 0.0920 | 1,645 | -0.00(-3.16%) |
Feb 16, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.94%) | |
Feb 15, 2018 | 0.1050 | 0.1050 | 0.1010 | 0.1010 | 21,975 | +0.01(+11.60%) |
Feb 14, 2018 | 0.0935 | 0.0935 | 0.0846 | 0.0905 | 5,500 | +0.00(+2.14%) |
Feb 13, 2018 | 0.0911 | 0.0973 | 0.0886 | 0.0886 | 8,500 | -0.01(-11.40%) |
Feb 09, 2018 | 0.1000 | 0.1000 | 0.1000 | 38 | +0.00(+0.00%) | |
Feb 08, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 185,318 | -0.00(-4.31%) |
Feb 07, 2018 | 0.1088 | 0.1088 | 0.1045 | 0.1045 | 25,200 | -0.00(-4.04%) |
Feb 06, 2018 | 0.1033 | 0.1090 | 0.1014 | 0.1089 | 23,966 | +0.00(+0.83%) |
Feb 05, 2018 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 5,000 | +0.01(+6.51%) |
Feb 02, 2018 | 0.1101 | 0.1101 | 0.0940 | 0.1014 | 53,729 | +0.01(+6.74%) |
Feb 01, 2018 | 0.1057 | 0.1107 | 0.0884 | 0.0950 | 107,023 | -0.01(-10.97%) |
Jan 31, 2018 | 0.1147 | 0.1147 | 0.1067 | 0.1067 | 15,000 | +0.00(+1.62%) |
Jan 30, 2018 | 0.1144 | 0.1144 | 0.1050 | 0.1050 | 20,000 | -0.00(-2.23%) |
Jan 29, 2018 | 0.1136 | 0.1186 | 0.1074 | 0.1074 | 80,000 | -0.00(-0.56%) |
Jan 25, 2018 | 0.1080 | 0.1080 | 0.1080 | 0 | -0.01(-5.51%) | |
Jan 24, 2018 | 0.1002 | 0.1143 | 0.0992 | 0.1143 | 58,000 | +0.00(+0.62%) |
Jan 23, 2018 | 0.1207 | 0.1207 | 0.1093 | 0.1136 | 30,900 | -0.01(-6.43%) |
Jan 22, 2018 | 0.1173 | 0.1214 | 0.1053 | 0.1214 | 125,000 | +0.01(+14.10%) |
Jan 19, 2018 | 0.0955 | 0.1096 | 0.0955 | 0.1064 | 17,189 | -0.02(-12.79%) |
Jan 18, 2018 | 0.1223 | 0.1223 | 0.1170 | 0.1220 | 11,895 | -0.01(-4.69%) |
Jan 17, 2018 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 500 | +0.01(+7.83%) |
Jan 16, 2018 | 0.1150 | 0.1198 | 0.1150 | 0.1187 | 5,724 | +0.00(+0.59%) |
Jan 12, 2018 | 0.1180 | 0.1180 | 0.1180 | 0 | -0.00(-3.91%) | |
Jan 11, 2018 | 0.1177 | 0.1240 | 0.1140 | 0.1228 | 29,834 | +0.00(+3.63%) |
Jan 10, 2018 | 0.1220 | 0.1220 | 0.1182 | 0.1185 | 19,160 | +0.01(+7.73%) |
Jan 09, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,667 | +0.00(+0.00%) |
Jan 08, 2018 | 0.1050 | 0.1100 | 0.0956 | 0.1100 | 55,111 | -0.00(-4.18%) |
Jan 05, 2018 | 0.0968 | 0.1220 | 0.0858 | 0.1148 | 149,450 | -0.00(-2.71%) |
Jan 04, 2018 | 0.1298 | 0.1349 | 0.1180 | 0.1180 | 83,000 | -0.02(-11.28%) |
Jan 03, 2018 | 0.1177 | 0.1330 | 0.1177 | 0.1330 | 25,415 | +0.02(+16.67%) |
Jan 02, 2018 | 0.1180 | 0.1450 | 0.1140 | 0.1140 | 534,240 | +0.02(+17.53%) |
Dec 29, 2017 | 0.0970 | 0.0970 | 0.0970 | 0 | +0.02(+19.75%) | |
Dec 27, 2017 | 0.0810 | 0.0810 | 0.0810 | 88 | -0.00(-3.57%) | |
Dec 26, 2017 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 13,000 | +0.02(+27.27%) |
Dec 21, 2017 | 0.0660 | 0.0660 | 0.0660 | 0 | -0.01(-7.43%) | |
Dec 20, 2017 | 0.0713 | 0.0713 | 0.0713 | 0.0713 | 4,999 | -0.01(-13.68%) |
Dec 19, 2017 | 0.0787 | 0.0826 | 0.0787 | 0.0826 | 2,161 | +0.02(+33.23%) |
Dec 18, 2017 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 6,941 | -0.01(-13.17%) |
Dec 15, 2017 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 2,850 | -0.00(-2.19%) |
Dec 14, 2017 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 8,000 | +0.00(+0.00%) |
Dec 13, 2017 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 12,185 | +0.01(+21.67%) |
Dec 12, 2017 | 0.0690 | 0.0690 | 0.0600 | 0.0600 | 23,955 | -0.01(-15.73%) |
Dec 11, 2017 | 0.0790 | 0.0790 | 0.0712 | 0.0712 | 60,000 | +0.01(+16.72%) |
Dec 08, 2017 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 18,955 | -0.01(-13.35%) |
Dec 06, 2017 | 0.0704 | 0.0704 | 0.0704 | 0 | +0.00(+3.53%) | |
Dec 05, 2017 | 0.0620 | 0.0741 | 0.0620 | 0.0680 | 151,055 | -0.00(-0.15%) |
Dec 04, 2017 | 0.0900 | 0.0681 | 0.0681 | 462,000 | +0.01(+11.64%) |