Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0232 | 0.0232 | 0.0213 | 0.0213 | 10,400 | -0.01(-19.62%) |
Nov 26, 2019 | 0.0265 | 0.0265 | 0.0265 | 0 | -0.00(-11.67%) | |
Nov 25, 2019 | 0.0263 | 0.0300 | 0.0263 | 0.0300 | 1,800 | +0.00(+6.01%) |
Nov 22, 2019 | 0.0280 | 0.0290 | 0.0280 | 0.0283 | 62,200 | +0.01(+34.76%) |
Nov 21, 2019 | 0.0283 | 0.0350 | 0.0210 | 0.0210 | 627,333 | -0.01(-25.80%) |
Nov 20, 2019 | 0.0313 | 0.0313 | 0.0283 | 0.0283 | 31,700 | -0.00(-5.67%) |
Nov 19, 2019 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 19,000 | +0.01(+50.00%) |
Nov 18, 2019 | 0.0242 | 0.0242 | 0.0200 | 0.0200 | 3,333 | +0.00(+12.99%) |
Nov 15, 2019 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 1,100 | -0.01(-40.00%) |
Nov 14, 2019 | 0.0245 | 0.0295 | 0.0245 | 0.0295 | 16,100 | -0.00(-7.81%) |
Nov 13, 2019 | 0.0245 | 0.0320 | 0.0245 | 0.0320 | 32,400 | -0.00(-9.35%) |
Nov 07, 2019 | 0.0353 | 0.0353 | 0.0353 | 0 | +0.01(+17.67%) | |
Nov 06, 2019 | 0.0341 | 0.0360 | 0.0300 | 0.0300 | 510,500 | -0.01(-16.67%) |
Oct 31, 2019 | 0.0360 | 0.0360 | 0.0360 | 0 | -0.00(-10.00%) | |
Oct 30, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+11.11%) |
Oct 29, 2019 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 9,000 | -0.00(-6.25%) |
Oct 23, 2019 | 0.0384 | 0.0384 | 0.0384 | 0 | +0.01(+42.22%) | |
Oct 22, 2019 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 5,000 | +0.00(+0.00%) |
Oct 18, 2019 | 0.0270 | 0.0270 | 0.0270 | 0 | -0.01(-19.40%) | |
Oct 17, 2019 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 3,388 | +0.00(+0.00%) |
Oct 16, 2019 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 1,000 | +0.00(+11.67%) |
Oct 09, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-3.23%) | |
Oct 08, 2019 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 8,090 | +0.00(+8.77%) |
Oct 07, 2019 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 133 | +0.01(+27.80%) |
Oct 03, 2019 | 0.0223 | 0.0223 | 0.0223 | 0 | -0.01(-22.30%) | |
Oct 02, 2019 | 0.0298 | 0.0300 | 0.0287 | 0.0287 | 13,000 | -0.01(-16.08%) |
Sep 30, 2019 | 0.0342 | 0.0342 | 0.0342 | 0 | -0.00(-6.30%) | |
Sep 24, 2019 | 0.0365 | 0.0365 | 0.0365 | 0 | -0.00(-3.69%) | |
Sep 23, 2019 | 0.0365 | 0.0379 | 0.0365 | 0.0379 | 32,000 | +0.01(+44.66%) |
Sep 17, 2019 | 0.0262 | 0.0262 | 0.0262 | 0 | -0.01(-27.22%) | |
Sep 16, 2019 | 0.0360 | 0.0360 | 0.0360 | 5 | +0.00(+0.00%) | |
Sep 13, 2019 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 6,100 | +0.00(+0.00%) |
Sep 11, 2019 | 0.0360 | 0.0360 | 0.0360 | 0 | +0.00(+0.00%) | |
Sep 10, 2019 | 0.0252 | 0.0360 | 0.0252 | 0.0360 | 28,449 | +0.01(+42.86%) |
Sep 09, 2019 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 5,000 | -0.00(-10.00%) |
Sep 05, 2019 | 0.0280 | 0.0280 | 0.0280 | 0 | +0.00(+11.11%) | |
Sep 04, 2019 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 555 | -0.01(-20.00%) |
Sep 03, 2019 | 0.0425 | 0.0425 | 0.0299 | 0.0315 | 17,700 | -0.00(-2.17%) |
Aug 30, 2019 | 0.0251 | 0.0363 | 0.0251 | 0.0322 | 10,700 | +0.01(+19.26%) |
Aug 28, 2019 | 0.0270 | 0.0270 | 0.0270 | 0 | -0.00(-13.46%) | |
Aug 23, 2019 | 0.0312 | 0.0312 | 0.0312 | 0 | -0.01(-20.00%) | |
Aug 22, 2019 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 5,000 | +0.00(+6.85%) |
Aug 21, 2019 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 25,641 | -0.00(-6.41%) |
Aug 20, 2019 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 850 | +0.00(+3.72%) |
Aug 16, 2019 | 0.0376 | 0.0376 | 0.0376 | 0 | -0.00(-6.00%) | |
Aug 14, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-6.98%) | |
Aug 09, 2019 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 7,500 | -0.00(-7.53%) |
Aug 08, 2019 | 0.0350 | 0.0465 | 0.0310 | 0.0465 | 34,202 | +0.01(+19.23%) |
Aug 07, 2019 | 0.0270 | 0.0400 | 0.0270 | 0.0390 | 407,027 | +0.01(+34.48%) |
Aug 06, 2019 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 3,111 | -0.01(-19.44%) |
Aug 05, 2019 | 0.0430 | 0.0430 | 0.0360 | 0.0360 | 849 | +0.01(+42.86%) |
Aug 01, 2019 | 0.0252 | 0.0252 | 0.0252 | 0 | -0.00(-4.91%) | |
Jul 29, 2019 | 0.0265 | 0.0265 | 0.0265 | 0 | -0.01(-33.75%) | |
Jul 26, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,200 | -0.00(-6.98%) |
Jul 25, 2019 | 0.0440 | 0.0440 | 0.0265 | 0.0430 | 13,555 | +0.01(+21.47%) |
Jul 24, 2019 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 10,000 | -0.00(-11.50%) |
Jul 23, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,500 | +0.00(+8.11%) |
Jul 22, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 10,000 | +0.00(+0.27%) |
Jul 18, 2019 | 0.0369 | 0.0369 | 0.0369 | 0 | -0.00(-2.89%) | |
Jul 17, 2019 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 5,000 | +0.00(+2.70%) |
Jul 16, 2019 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 41,000 | -0.00(-9.76%) |
Jul 15, 2019 | 0.0400 | 0.0430 | 0.0400 | 0.0410 | 61,000 | +0.00(+2.50%) |
Jul 12, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 | -0.02(-33.33%) |
Jul 01, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+25.00%) | |
Jun 28, 2019 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 700 | -0.01(-17.67%) |
Jun 24, 2019 | 0.0583 | 0.0583 | 0.0583 | 0 | +0.02(+36.21%) | |
Jun 21, 2019 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 1,200 | -0.02(-27.46%) |
Jun 20, 2019 | 0.0590 | 0.0590 | 0.0440 | 0.0590 | 6,611 | +0.00(+7.27%) |
Jun 19, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 | -0.00(-5.17%) |
Jun 17, 2019 | 0.0580 | 0.0580 | 0.0580 | 0 | +0.00(+7.41%) | |
Jun 14, 2019 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 4,000 | +0.00(+5.88%) |
Jun 13, 2019 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 9,000 | +0.00(+9.68%) |
Jun 10, 2019 | 0.0465 | 0.0465 | 0.0465 | 0 | +0.00(+8.14%) | |
Jun 07, 2019 | 0.0425 | 0.0470 | 0.0320 | 0.0430 | 56,600 | +0.00(+1.90%) |
Jun 06, 2019 | 0.0470 | 0.0470 | 0.0422 | 0.0422 | 13,250 | -0.00(-8.06%) |
Jun 05, 2019 | 0.0459 | 0.0459 | 0.0459 | 0.0459 | 10,000 | -0.00(-8.20%) |
Jun 04, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,600 | +0.01(+42.86%) |
Jun 03, 2019 | 0.0465 | 0.0465 | 0.0350 | 0.0350 | 500,000 | -0.00(-7.65%) |
May 31, 2019 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 1,000 | -0.01(-17.61%) |
May 30, 2019 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 1,500 | +0.00(+0.00%) |
May 29, 2019 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 950 | +0.00(+9.79%) |
May 28, 2019 | 0.0310 | 0.0432 | 0.0310 | 0.0419 | 13,192 | -0.00(-8.91%) |
May 23, 2019 | 0.0460 | 0.0460 | 0.0460 | 0 | -0.00(-7.63%) | |
May 22, 2019 | 0.0390 | 0.0498 | 0.0390 | 0.0498 | 500,000 | +0.00(+2.68%) |
May 21, 2019 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 150 | -0.00(-3.00%) |
May 15, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
May 14, 2019 | 0.0358 | 0.0500 | 0.0358 | 0.0500 | 5,987 | +0.00(+0.00%) |
May 13, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 | +0.00(+4.17%) |
May 10, 2019 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 7,200 | +0.00(+5.49%) |
May 01, 2019 | 0.0455 | 0.0455 | 0.0455 | 0 | -0.01(-20.32%) | |
Apr 30, 2019 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 4,500 | +0.02(+35.95%) |
Apr 29, 2019 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 1,000 | -0.01(-26.32%) |
Apr 25, 2019 | 0.0570 | 0.0570 | 0.0570 | 0 | +0.01(+18.26%) | |
Apr 24, 2019 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 111 | -0.00(-5.49%) |
Apr 22, 2019 | 0.0424 | 0.0510 | 0.0424 | 0.0510 | 11,500 | -0.00(-5.56%) |
Apr 16, 2019 | 0.0540 | 0.0540 | 0.0540 | 0 | -0.00(-6.90%) | |
Apr 05, 2019 | 0.0580 | 0.0580 | 0.0580 | 0 | +0.00(+0.00%) | |
Apr 04, 2019 | 0.0461 | 0.0580 | 0.0461 | 0.0580 | 5,166 | +0.01(+16.00%) |
Apr 03, 2019 | 0.0500 | 0.0514 | 0.0500 | 0.0500 | 95,000 | -0.01(-19.35%) |
Apr 01, 2019 | 0.0620 | 0.0620 | 0.0620 | 0 | +0.00(+0.00%) | |
Mar 29, 2019 | 0.0545 | 0.0620 | 0.0545 | 0.0620 | 4,500 | +0.01(+13.76%) |
Mar 28, 2019 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 1,000 | +0.00(+4.81%) |
Mar 27, 2019 | 0.0600 | 0.0646 | 0.0520 | 0.0520 | 33,555 | -0.01(-13.33%) |
Mar 22, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+2.04%) | |
Mar 21, 2019 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 880 | +0.00(+6.52%) |
Mar 19, 2019 | 0.0552 | 0.0552 | 0.0552 | 0 | -0.01(-9.51%) | |
Mar 12, 2019 | 0.0610 | 0.0610 | 0.0610 | 0 | +0.00(+6.83%) | |
Mar 11, 2019 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 200 | +0.00(+7.74%) |
Mar 08, 2019 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 200 | -0.01(-16.27%) |
Mar 06, 2019 | 0.0633 | 0.0633 | 0.0633 | 0 | -0.00(-2.76%) | |
Mar 04, 2019 | 0.0651 | 0.0651 | 0.0651 | 0 | -0.00(-7.00%) | |
Mar 01, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 | -0.01(-10.26%) |
Feb 28, 2019 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 2,800 | +0.01(+11.43%) |
Feb 27, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 14,000 | +0.00(+6.38%) |
Feb 26, 2019 | 0.0718 | 0.0750 | 0.0630 | 0.0658 | 215,148 | -0.01(-13.42%) |
Feb 25, 2019 | 0.0734 | 0.0760 | 0.0734 | 0.0760 | 10,600 | +0.01(+9.35%) |
Feb 20, 2019 | 0.0695 | 0.0695 | 0.0695 | 0 | +0.02(+38.72%) | |
Feb 19, 2019 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 1,666 | -0.00(-8.07%) |
Feb 15, 2019 | 0.0576 | 0.0576 | 0.0545 | 0.0545 | 1,300 | +0.00(+6.86%) |
Feb 14, 2019 | 0.0535 | 0.0535 | 0.0510 | 0.0510 | 181,818 | -0.01(-9.89%) |
Feb 12, 2019 | 0.0566 | 0.0566 | 0.0566 | 0 | +0.00(+9.27%) | |
Feb 07, 2019 | 0.0518 | 0.0518 | 0.0518 | 0 | -0.01(-17.78%) | |
Feb 05, 2019 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.00(-4.55%) | |
Feb 04, 2019 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 10,000 | +0.00(+0.00%) |
Feb 01, 2019 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 1,000 | -0.00(-5.71%) |
Jan 31, 2019 | 0.0696 | 0.0700 | 0.0558 | 0.0700 | 25,388 | +0.01(+8.70%) |
Jan 30, 2019 | 0.0700 | 0.0700 | 0.0644 | 0.0644 | 4,285 | +0.01(+25.54%) |
Jan 28, 2019 | 0.0513 | 0.0513 | 0.0513 | 0 | +0.00(+0.00%) | |
Jan 24, 2019 | 0.0513 | 0.0513 | 0.0513 | 0 | +0.00(+1.79%) | |
Jan 23, 2019 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 4,075 | -0.00(-3.08%) |
Jan 18, 2019 | 0.0520 | 0.0520 | 0.0520 | 0 | -0.00(-5.97%) | |
Jan 17, 2019 | 0.0580 | 0.0580 | 0.0553 | 0.0553 | 25,850 | -0.00(-4.16%) |
Jan 14, 2019 | 0.0577 | 0.0577 | 0.0577 | 0 | +0.00(+0.00%) | |
Jan 11, 2019 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 8,000 | -0.00(-6.18%) |
Jan 08, 2019 | 0.0615 | 0.0615 | 0.0615 | 0 | +0.01(+11.21%) | |
Jan 07, 2019 | 0.0580 | 0.0580 | 0.0400 | 0.0553 | 227,680 | +0.01(+14.97%) |
Jan 03, 2019 | 0.0481 | 0.0481 | 0.0481 | 0 | -0.00(-1.84%) | |
Dec 31, 2018 | 0.0490 | 0.0490 | 0.0490 | 0 | +0.01(+29.97%) | |
Dec 28, 2018 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 10,000 | +0.01(+45.00%) |
Dec 26, 2018 | 0.0260 | 0.0260 | 0.0260 | 0 | -0.02(-38.39%) | |
Dec 18, 2018 | 0.0422 | 0.0422 | 0.0422 | 0 | +0.00(+9.04%) | |
Dec 17, 2018 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 25,017 | -0.00(-0.77%) |
Dec 14, 2018 | 0.0390 | 0.0390 | 0.0384 | 0.0390 | 20,500 | -0.00(-10.96%) |
Dec 12, 2018 | 0.0438 | 0.0438 | 0.0438 | 0 | +0.01(+32.73%) | |
Dec 10, 2018 | 0.0330 | 0.0330 | 0.0330 | 0 | -0.00(-2.94%) | |
Dec 07, 2018 | 0.0346 | 0.0346 | 0.0340 | 0.0340 | 215,000 | -0.01(-24.44%) |