Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.200 | 5.500 | 5.200 | 5.200 | 1,900 | -0.90(-14.75%) |
Dec 28, 2018 | 5.950 | 6.100 | 5.715 | 6.100 | 1,400 | +0.35(+6.09%) |
Dec 27, 2018 | 5.970 | 5.970 | 5.750 | 5.750 | 741 | -0.20(-3.36%) |
Dec 26, 2018 | 6.250 | 6.250 | 5.400 | 5.950 | 753 | +0.75(+14.42%) |
Dec 24, 2018 | 7.000 | 7.000 | 5.200 | 5.200 | 3,300 | -1.20(-18.75%) |
Dec 21, 2018 | 6.750 | 6.750 | 5.000 | 6.400 | 1,500 | -0.60(-8.57%) |
Dec 20, 2018 | 5.510 | 7.000 | 5.500 | 7.000 | 3,630 | +1.00(+16.67%) |
Dec 19, 2018 | 6.010 | 6.010 | 6.000 | 6.000 | 400 | -0.01(-0.17%) |
Dec 18, 2018 | 6.410 | 6.500 | 5.510 | 6.010 | 1,050 | -0.49(-7.54%) |
Dec 17, 2018 | 6.600 | 7.000 | 6.000 | 6.500 | 4,435 | -0.30(-4.41%) |
Dec 14, 2018 | 6.600 | 6.800 | 6.600 | 6.800 | 3,100 | +0.30(+4.62%) |
Dec 13, 2018 | 6.000 | 6.990 | 6.000 | 6.500 | 6,640 | +1.10(+20.37%) |
Dec 12, 2018 | 5.500 | 5.500 | 4.990 | 5.400 | 6,501 | +1.39(+34.66%) |
Dec 11, 2018 | 6.000 | 6.000 | 4.000 | 4.010 | 7,987 | -1.99(-33.17%) |
Dec 10, 2018 | 6.000 | 6.250 | 6.000 | 6.000 | 2,636 | +0.00(+0.00%) |
Dec 07, 2018 | 6.000 | 8.400 | 5.800 | 6.000 | 23,500 | +0.02(+0.33%) |
Dec 06, 2018 | 5.000 | 6.000 | 5.000 | 5.980 | 10,224 | +1.48(+32.89%) |
Dec 04, 2018 | 4.245 | 4.500 | 4.245 | 4.500 | 6,800 | +0.30(+7.14%) |
Dec 03, 2018 | 3.700 | 6.500 | 3.580 | 4.200 | 5,247 | +0.70(+20.00%) |
Nov 30, 2018 | 2.750 | 4.000 | 2.750 | 3.500 | 8,300 | +0.75(+27.27%) |
Nov 29, 2018 | 2.500 | 2.750 | 2.250 | 2.750 | 3,285 | +0.50(+22.22%) |
Nov 28, 2018 | 2.000 | 2.250 | 2.000 | 2.250 | 410 | +0.00(+0.00%) |
Nov 27, 2018 | 2.600 | 2.600 | 2.250 | 2.250 | 2,550 | -0.34(-13.13%) |
Nov 23, 2018 | 2.590 | 2.590 | 2.590 | 0 | -0.31(-10.69%) | |
Nov 20, 2018 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 2.900 | 2.900 | 2.900 | 2.900 | 102 | +1.40(+93.33%) |
Nov 16, 2018 | 2.500 | 2.500 | 1.500 | 1.500 | 1,100 | -1.00(-40.00%) |
Nov 15, 2018 | 2.000 | 2.500 | 2.000 | 2.500 | 3,778 | +2.38(+1900.00%) |
Nov 14, 2018 | 0.1250 | 0.1250 | 0.1250 | 2 | +0.00(+0.00%) | |
Oct 17, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+4.17%) | |
Oct 16, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 | -0.01(-4.00%) |
Oct 15, 2018 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1,000 | -0.01(-3.85%) |
Oct 08, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.39%) | |
Oct 03, 2018 | 0.1240 | 0.1295 | 0.1240 | 0.1295 | 5,000 | +0.02(+15.63%) |
Oct 02, 2018 | 0.1400 | 0.1400 | 0.1120 | 0.1120 | 13,142 | +0.00(+1.82%) |
Oct 01, 2018 | 0.1300 | 0.1400 | 0.1100 | 0.1100 | 31,000 | +0.00(+0.00%) |
Sep 28, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 1,000 | -0.02(-15.38%) |
Sep 26, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-6.47%) | |
Sep 25, 2018 | 0.1300 | 0.1390 | 0.1300 | 0.1390 | 1,776 | +0.04(+38.86%) |
Sep 24, 2018 | 0.1001 | 0.1001 | 0.1001 | 0.1001 | 700 | +0.00(+0.10%) |
Sep 21, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | +0.00(+0.00%) |
Sep 20, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 103,740 | -0.03(-21.38%) |
Sep 19, 2018 | 0.1272 | 0.1272 | 0.1272 | 0.1272 | 2,500 | +0.01(+9.84%) |
Sep 17, 2018 | 0.1158 | 0.1158 | 0.1158 | 0 | -0.02(-16.69%) | |
Sep 14, 2018 | 0.1296 | 0.1390 | 0.1296 | 0.1390 | 5,000 | +0.04(+39.00%) |
Sep 12, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Sep 11, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | +0.00(+0.00%) |
Sep 10, 2018 | 0.1010 | 0.1066 | 0.1000 | 0.1000 | 8,732 | -0.02(-16.32%) |
Sep 07, 2018 | 0.1000 | 0.1195 | 0.1000 | 0.1195 | 15,000 | +0.04(+44.85%) |
Sep 06, 2018 | 0.0800 | 0.0995 | 0.0800 | 0.0825 | 15,460 | -0.02(-17.50%) |
Sep 05, 2018 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | 20,020 | +0.00(+0.00%) |
Sep 04, 2018 | 0.1020 | 0.1020 | 0.1000 | 0.1000 | 6,500 | -0.04(-28.06%) |
Aug 30, 2018 | 0.1390 | 0.1390 | 0.1390 | 0 | +0.04(+39.00%) | |
Aug 29, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | +0.00(+0.00%) |
Aug 28, 2018 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 13,900 | -0.02(-16.67%) |
Aug 27, 2018 | 0.1247 | 0.1247 | 0.1200 | 0.1200 | 8,100 | -0.02(-13.98%) |
Aug 21, 2018 | 0.1395 | 0.1395 | 0.1395 | 0 | +0.04(+38.12%) | |
Aug 17, 2018 | 0.1010 | 0.1010 | 0.1010 | 0 | -0.05(-32.67%) | |
Aug 15, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.05(+49.25%) | |
Aug 14, 2018 | 0.1099 | 0.1099 | 0.1005 | 0.1005 | 800 | +0.00(+0.50%) |
Aug 09, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-0.50%) | |
Aug 08, 2018 | 0.1020 | 0.1020 | 0.1005 | 0.1005 | 2,000 | +0.00(+0.50%) |
Aug 06, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Aug 03, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | -0.01(-9.09%) |
Aug 02, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 20,000 | -0.02(-13.11%) |
Aug 01, 2018 | 0.0986 | 0.1266 | 0.0810 | 0.1266 | 16,000 | +0.02(+14.05%) |
Jul 26, 2018 | 0.1110 | 0.1110 | 0.1110 | 0 | +0.02(+23.33%) | |
Jul 25, 2018 | 0.1071 | 0.1253 | 0.0900 | 0.0900 | 9,523 | -0.05(-35.37%) |
Jul 24, 2018 | 0.1195 | 0.1393 | 0.1070 | 0.1393 | 82,712 | +0.03(+26.59%) |
Jul 19, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Jul 18, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,000 | -0.01(-8.33%) |
Jul 13, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-7.69%) | |
Jul 12, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 7,038 | +0.00(+0.00%) |
Jul 11, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 5,200 | +0.00(+0.00%) |
Jul 09, 2018 | 0.1300 | 0.1300 | 0.1300 | 25 | +0.01(+8.33%) | |
Jul 06, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 | +0.00(+0.00%) |
Jul 05, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,250 | -0.02(-14.29%) |
Jul 03, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Jun 29, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-6.60%) | |
Jun 28, 2018 | 0.1200 | 0.1499 | 0.1200 | 0.1499 | 5,100 | +0.00(+0.00%) |
Jun 26, 2018 | 0.1499 | 0.1499 | 0.1499 | 0 | +0.00(+0.00%) | |
Jun 22, 2018 | 0.1499 | 0.1499 | 0.1499 | 0 | +0.00(+1.63%) | |
Jun 21, 2018 | 0.1596 | 0.1599 | 0.1472 | 0.1475 | 11,500 | +0.03(+22.92%) |
Jun 20, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,100 | +0.00(+0.00%) |
Jun 19, 2018 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 16,330 | -0.02(-14.29%) |
Jun 18, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 24,576 | -0.01(-6.67%) |
Jun 14, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Jun 13, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 23,000 | +0.00(+0.00%) |
Jun 12, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 26,190 | -0.01(-6.19%) |
Jun 11, 2018 | 0.1500 | 0.1599 | 0.1500 | 0.1599 | 12,110 | +0.02(+14.21%) |
Jun 08, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 20,000 | -0.01(-6.67%) |
Jun 07, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 13,333 | +0.00(+0.07%) |
Jun 06, 2018 | 0.1497 | 0.1499 | 0.1497 | 0.1499 | 11,200 | +0.00(+0.60%) |
Jun 05, 2018 | 0.1400 | 0.1497 | 0.1400 | 0.1490 | 10,800 | +0.01(+6.89%) |
Jun 04, 2018 | 0.1394 | 0.1394 | 0.1394 | 0.1394 | 100 | -0.00(-0.43%) |
Jun 01, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 12,600 | +0.00(+0.07%) |
May 30, 2018 | 0.1399 | 0.1399 | 0.1399 | 0 | -0.01(-6.73%) | |
May 29, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 65,433 | +0.01(+7.22%) |
May 25, 2018 | 0.1399 | 0.1399 | 0.1399 | 0 | -0.01(-6.67%) | |
May 24, 2018 | 0.1499 | 0.1499 | 0.1499 | 0.1499 | 1,000 | +0.03(+24.92%) |
May 23, 2018 | 0.1204 | 0.1204 | 0.1204 | 0.1200 | 35,900 | -0.00(-0.33%) |
May 22, 2018 | 0.1204 | 0.1204 | 0.1204 | 0.1204 | 18,400 | +0.01(+9.36%) |
May 21, 2018 | 0.1500 | 0.1500 | 0.1101 | 0.1101 | 10,633 | -0.01(-11.92%) |
May 18, 2018 | 0.1000 | 0.1500 | 0.1000 | 0.1250 | 8,500 | +0.01(+4.17%) |
May 17, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 4,600 | +0.00(+0.00%) |
May 16, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 22,203 | -0.03(-20.00%) |
May 15, 2018 | 0.1100 | 0.1500 | 0.1100 | 0.1500 | 1,500 | +0.03(+25.00%) |
May 14, 2018 | 0.1400 | 0.1500 | 0.1200 | 0.1200 | 36,333 | +0.00(+0.00%) |
May 11, 2018 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 14,609 | -0.03(-20.00%) |
May 10, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 3,405 | +0.00(+0.00%) |
May 09, 2018 | 0.1400 | 0.1500 | 0.1290 | 0.1500 | 11,309 | +0.03(+25.00%) |
May 08, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 23,550 | +0.00(+0.00%) |
May 07, 2018 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | 15,096 | -0.03(-20.00%) |
May 04, 2018 | 0.1500 | 0.1500 | 0.1499 | 0.1500 | 10,960 | -0.02(-11.76%) |
May 03, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 6,000 | +0.01(+6.25%) |
May 02, 2018 | 0.1700 | 0.2200 | 0.1200 | 0.1600 | 16,045 | +0.01(+6.67%) |
May 01, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,000 | -0.01(-6.25%) |
Apr 30, 2018 | 0.2000 | 0.2100 | 0.1201 | 0.1600 | 40,013 | -0.05(-23.81%) |