Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 17,000 | +0.00(+0.00%) |
Nov 29, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,000 | +0.00(+0.00%) |
Nov 23, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Nov 22, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 57,000 | -0.00(-11.11%) |
Nov 21, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 | +0.00(+12.50%) |
Nov 20, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | -0.00(-11.11%) |
Nov 19, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,000 | -0.01(-10.00%) |
Nov 14, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,000 | +0.00(+0.00%) |
Nov 12, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 204,000 | +0.00(+0.00%) |
Nov 09, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 7,000 | -0.01(-16.67%) |
Nov 08, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 134,500 | -0.01(-7.69%) |
Nov 07, 2018 | 0.0850 | 0.0850 | 0.0400 | 0.0650 | 318,000 | -0.03(-31.58%) |
Oct 29, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+11.76%) | |
Oct 24, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
Oct 17, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Oct 12, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Oct 11, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 3,000 | +0.01(+5.56%) |
Oct 10, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 7,400 | +0.00(+0.00%) |
Oct 01, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Sep 28, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 500 | +0.01(+5.26%) |
Sep 27, 2018 | 0.1100 | 0.1100 | 0.0850 | 0.0950 | 24,500 | -0.02(-17.39%) |
Sep 25, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.03(+35.29%) | |
Sep 19, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Sep 18, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 15,414 | -0.01(-15.00%) |
Sep 07, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Aug 23, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Aug 20, 2018 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 8,000 | +0.00(+0.00%) |
Aug 16, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 24,000 | +0.00(+0.00%) |
Aug 14, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 500 | +0.00(+0.00%) |
Aug 13, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 24,500 | +0.00(+0.00%) |
Aug 10, 2018 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 118,500 | +0.01(+17.65%) |
Aug 09, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 30,500 | -0.00(-5.56%) |
Aug 08, 2018 | 0.0950 | 0.0950 | 0.0850 | 0.0900 | 101,499 | -0.01(-10.00%) |
Aug 07, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 41,000 | -0.01(-9.09%) |
Aug 03, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 66,500 | +0.00(+0.00%) |
Aug 01, 2018 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 34,000 | -0.01(-8.33%) |
Jul 31, 2018 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 172,000 | -0.01(-4.00%) |
Jul 27, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-3.85%) | |
Jul 25, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Jul 24, 2018 | 0.1300 | 0.1200 | 0.1300 | 12,200 | -0.01(-3.70%) | |
Jul 20, 2018 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-10.00%) | |
Jul 17, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Jul 12, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+3.45%) | |
Jul 11, 2018 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 1,500 | +0.01(+7.41%) |
Jul 06, 2018 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.00(+0.00%) | |
Jul 04, 2018 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-10.00%) | |
Jul 03, 2018 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 15,000 | +0.00(+0.00%) |
Jun 29, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+3.45%) | |
Jun 28, 2018 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 90,000 | +0.01(+7.41%) |
Jun 27, 2018 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 3,000 | -0.01(-10.00%) |
Jun 26, 2018 | 0.1400 | 0.1500 | 0.1300 | 0.1500 | 136,300 | +0.01(+3.45%) |
Jun 25, 2018 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 3,000 | -0.01(-3.33%) |
Jun 22, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 76,000 | -0.01(-6.25%) |
Jun 21, 2018 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 32,500 | +0.00(+0.00%) |
Jun 20, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 25,000 | +0.01(+6.67%) |
Jun 19, 2018 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 30,500 | +0.01(+7.14%) |
Jun 18, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 68,500 | +0.00(+0.00%) |
Jun 15, 2018 | 0.1450 | 0.1450 | 0.1400 | 37,000 | -0.00(-3.45%) | |
Jun 14, 2018 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 86,000 | -0.01(-3.33%) |
Jun 13, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 66,500 | +0.00(+0.00%) |
Jun 12, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 8,400 | +0.00(+0.00%) |
Jun 06, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-6.25%) | |
Jun 05, 2018 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 13,500 | -0.02(-11.11%) |
Jun 01, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.04(+33.33%) | |
May 31, 2018 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 60,000 | -0.01(-10.00%) |
May 17, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-3.23%) | |
May 15, 2018 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.02(+19.23%) | |
May 14, 2018 | 0.1350 | 0.1400 | 0.1300 | 0.1300 | 94,727 | -0.01(-3.70%) |
May 07, 2018 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.00(+0.00%) | |
May 04, 2018 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 56,000 | +0.00(+0.00%) |
May 03, 2018 | 0.1400 | 0.1500 | 0.1350 | 0.1350 | 133,000 | -0.01(-3.57%) |
May 02, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 40,500 | -0.02(-12.50%) |
May 01, 2018 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 2,200 | +0.00(+0.00%) |
Apr 30, 2018 | 0.1750 | 0.1750 | 0.1600 | 0.1600 | 300,000 | -0.01(-3.03%) |
Apr 26, 2018 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.02(-13.16%) | |
Apr 25, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 26,000 | +0.00(+0.00%) |
Apr 24, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 7,500 | +0.00(+0.00%) |
Apr 23, 2018 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 63,500 | -0.04(-15.56%) |
Apr 19, 2018 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.02(+7.14%) | |
Apr 18, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 4,000 | -0.02(-6.67%) |
Apr 16, 2018 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.02(+12.50%) | |
Apr 13, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,500 | -0.02(-11.11%) |
Apr 09, 2018 | 0.2250 | 0.2250 | 0.2250 | 0 | -0.01(-2.17%) | |
Apr 06, 2018 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 13,400 | +0.04(+17.95%) |
Apr 05, 2018 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 13,000 | +0.01(+2.63%) |
Apr 04, 2018 | 0.1950 | 0.1950 | 0.1750 | 0.1900 | 62,400 | +0.00(+0.00%) |
Apr 03, 2018 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 20,000 | -0.02(-9.52%) |
Apr 02, 2018 | 0.2150 | 0.2200 | 0.2100 | 0.2100 | 66,000 | +0.01(+5.00%) |
Mar 29, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
Mar 27, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
Mar 23, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.02(+10.53%) | |
Mar 22, 2018 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 6,000 | +0.00(+0.00%) |
Mar 21, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,000 | +0.00(+0.00%) |
Mar 19, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | |
Mar 15, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.03(-13.04%) | |
Mar 14, 2018 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | 17,700 | +0.02(+9.52%) |
Mar 12, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.01(+7.69%) | |
Mar 09, 2018 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 24,500 | -0.01(-2.50%) |
Mar 08, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 13,650 | +0.00(+0.00%) |
Mar 07, 2018 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 174,000 | -0.03(-13.04%) |
Mar 06, 2018 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 14,500 | +0.01(+4.55%) |
Mar 05, 2018 | 0.2050 | 0.2300 | 0.2000 | 0.2200 | 171,900 | +0.02(+10.00%) |
Mar 01, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Feb 28, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 74,400 | +0.00(+0.00%) |
Feb 27, 2018 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 50,000 | -0.03(-13.04%) |
Feb 26, 2018 | 0.2100 | 0.2300 | 0.2050 | 0.2300 | 15,500 | -0.02(-8.00%) |
Feb 20, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.02(-5.66%) | |
Feb 15, 2018 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.03(+10.42%) | |
Feb 13, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.01(+4.35%) | |
Feb 07, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.01(+4.55%) | |
Feb 06, 2018 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 21,500 | +0.01(+2.33%) |
Feb 05, 2018 | 0.2150 | 0.2250 | 0.2150 | 165,300 | -0.01(-4.44%) | |
Feb 02, 2018 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 27,500 | -0.01(-2.17%) |
Jan 29, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.01(-6.12%) | |
Jan 26, 2018 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 13,410 | -0.01(-3.92%) |
Jan 25, 2018 | 0.2500 | 0.2550 | 0.2400 | 0.2550 | 74,000 | +0.01(+2.00%) |
Jan 24, 2018 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 30,700 | -0.01(-3.85%) |
Jan 23, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 26,000 | +0.00(+0.00%) |
Jan 22, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 12,000 | +0.01(+1.96%) |
Jan 19, 2018 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 1,500 | +0.01(+4.08%) |
Jan 18, 2018 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 4,010 | -0.01(-2.00%) |
Jan 17, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 15,000 | -0.01(-3.85%) |
Jan 16, 2018 | 0.2500 | 0.2600 | 0.2450 | 0.2600 | 45,500 | +0.02(+6.12%) |
Jan 12, 2018 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.01(-2.00%) | |
Jan 11, 2018 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 28,000 | -0.03(-9.09%) |
Jan 10, 2018 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 16,000 | +0.02(+5.77%) |
Jan 09, 2018 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 21,000 | -0.02(-7.14%) |
Jan 08, 2018 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 44,550 | -0.01(-3.45%) |
Jan 05, 2018 | 0.2500 | 0.2900 | 0.2500 | 0.2900 | 43,500 | +0.04(+18.37%) |
Jan 04, 2018 | 0.2400 | 0.2550 | 0.2350 | 0.2450 | 46,500 | +0.01(+6.52%) |
Jan 03, 2018 | 0.2150 | 0.2300 | 0.2150 | 0.2300 | 174,800 | +0.02(+9.52%) |
Jan 02, 2018 | 0.2100 | 0.2250 | 0.2100 | 0.2100 | 45,500 | -0.02(-6.67%) |
Dec 29, 2017 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.2250 | 0.2250 | 0.2100 | 0.2250 | 58,500 | +0.01(+2.27%) |
Dec 27, 2017 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 35,800 | +0.00(+0.00%) |
Dec 22, 2017 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 83,800 | +0.01(+4.76%) |
Dec 21, 2017 | 0.2150 | 0.2200 | 0.2100 | 0.2100 | 71,200 | +0.00(+0.00%) |
Dec 20, 2017 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 53,310 | -0.01(-4.55%) |
Dec 19, 2017 | 0.2150 | 0.2250 | 0.2150 | 0.2200 | 33,000 | -0.01(-4.35%) |
Dec 18, 2017 | 0.2300 | 0.2300 | 0.2100 | 0.2300 | 48,500 | +0.00(+0.00%) |
Dec 15, 2017 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 34,000 | -0.01(-4.17%) |
Dec 14, 2017 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 65,500 | +0.01(+4.35%) |
Dec 13, 2017 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 20,700 | +0.00(+0.00%) |
Dec 12, 2017 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 46,000 | -0.01(-4.17%) |
Dec 11, 2017 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 35,900 | -0.03(-11.11%) |
Dec 05, 2017 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.02(+8.00%) | |
Dec 04, 2017 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 14,600 | +0.00(+0.00%) |