Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 25, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Feb 22, 2019 | 0.0850 | 0.1000 | 0.0850 | 0.1000 | 31,000 | +0.03(+42.86%) |
Feb 21, 2019 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 49,500 | +0.00(+0.00%) |
Feb 20, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 16,000 | +0.00(+0.00%) |
Feb 19, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 19,378 | +0.01(+7.69%) |
Feb 15, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Feb 13, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-13.33%) | |
Feb 04, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
Feb 01, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,523 | +0.02(+33.33%) |
Jan 29, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-20.00%) | |
Jan 23, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
Jan 22, 2019 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 30,800 | -0.01(-17.65%) |
Jan 21, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 34,000 | -0.00(-5.56%) |
Jan 17, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jan 16, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | +0.00(+5.88%) |
Jan 02, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Dec 31, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+13.33%) | |
Dec 21, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
Dec 20, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | +0.01(+6.67%) |
Dec 18, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Dec 17, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 | +0.00(+7.14%) |
Dec 14, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 25,000 | -0.01(-17.65%) |
Dec 13, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 3,000 | +0.00(+0.00%) |
Dec 07, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.01(-10.53%) | |
Dec 06, 2018 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 15,000 | +0.01(+11.76%) |
Dec 05, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 8,000 | +0.01(+13.33%) |
Dec 04, 2018 | 0.0950 | 0.0950 | 0.0750 | 0.0750 | 141,000 | -0.02(-21.05%) |
Nov 22, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Nov 21, 2018 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 50,000 | -0.02(-16.67%) |
Nov 20, 2018 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 158,438 | +0.02(+26.32%) |
Nov 19, 2018 | 0.1100 | 0.1150 | 0.0950 | 0.0950 | 111,000 | -0.02(-20.83%) |
Nov 16, 2018 | 0.1200 | 0.1400 | 0.1100 | 0.1200 | 233,500 | +0.01(+9.09%) |
Nov 12, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
Nov 05, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-4.76%) | |
Nov 02, 2018 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 700 | -0.04(-25.00%) |
Nov 01, 2018 | 0.0900 | 0.1400 | 0.0900 | 0.1400 | 472,291 | +0.05(+55.56%) |
Oct 31, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 60,500 | +0.00(+0.00%) |
Oct 24, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Oct 18, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) | |
Oct 16, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Oct 09, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-4.76%) | |
Oct 05, 2018 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-8.70%) | |
Oct 04, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 50,000 | +0.01(+4.55%) |
Oct 03, 2018 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 30,000 | +0.01(+4.76%) |
Oct 02, 2018 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,000 | +0.00(+5.00%) |
Oct 01, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 73,000 | +0.00(+0.00%) |
Sep 26, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Sep 25, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 76,000 | +0.01(+5.26%) |
Sep 24, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 15,240 | +0.00(+0.00%) |
Sep 21, 2018 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 30,000 | -0.01(-5.00%) |
Sep 20, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 7,000 | -0.00(-4.76%) |
Sep 19, 2018 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 3,000 | +0.00(+5.00%) |
Sep 18, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 53,000 | +0.00(+0.00%) |
Sep 14, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-13.04%) | |
Sep 13, 2018 | 0.1000 | 0.1150 | 0.0950 | 0.1150 | 29,100 | +0.01(+15.00%) |
Sep 12, 2018 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 114,000 | -0.02(-20.00%) |
Sep 11, 2018 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 40,000 | +0.01(+8.70%) |
Sep 10, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 5,000 | +0.01(+4.55%) |
Sep 07, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 | +0.00(+0.00%) |
Sep 05, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 30,486 | +0.01(+10.00%) |
Aug 31, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
Aug 30, 2018 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 130,000 | -0.01(-5.26%) |
Aug 29, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,000 | -0.01(-5.00%) |
Aug 28, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,000 | +0.00(+0.00%) |
Aug 27, 2018 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 36,000 | +0.01(+5.26%) |
Aug 22, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+18.75%) | |
Aug 21, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 159,000 | -0.01(-5.88%) |
Aug 20, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 | +0.00(+0.00%) |
Aug 17, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 11,000 | +0.00(+0.00%) |
Aug 16, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 61,000 | +0.00(+0.00%) |
Aug 15, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 5,000 | -0.01(-10.53%) |
Aug 14, 2018 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 27,750 | +0.00(+0.00%) |
Aug 13, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 8,000 | +0.01(+5.56%) |
Aug 09, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Aug 07, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.02(-20.83%) | |
Aug 01, 2018 | 0.1050 | 0.1200 | 0.0850 | 0.1200 | 341,200 | +0.01(+14.29%) |
Jul 31, 2018 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 26,000 | +0.01(+16.67%) |
Jul 30, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 72,000 | +0.00(+0.00%) |
Jul 27, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 28,000 | +0.00(+0.00%) |
Jul 26, 2018 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 20,000 | -0.01(-5.26%) |
Jul 25, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 98,500 | +0.00(+0.00%) |
Jul 24, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 20,000 | -0.01(-5.00%) |
Jul 20, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-4.76%) | |
Jul 16, 2018 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+5.00%) | |
Jul 12, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-4.76%) | |
Jul 10, 2018 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-4.55%) | |
Jul 09, 2018 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 67,000 | +0.01(+4.76%) |
Jul 06, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 13,250 | -0.01(-4.55%) |
Jul 05, 2018 | 0.1050 | 0.1100 | 0.0950 | 0.1100 | 121,500 | +0.01(+4.76%) |
Jul 04, 2018 | 0.1100 | 0.1100 | 0.0950 | 0.1050 | 280,000 | +0.00(+0.00%) |
Jul 03, 2018 | 0.1250 | 0.1250 | 0.1050 | 0.1050 | 110,000 | -0.01(-12.50%) |
Jun 29, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+9.09%) | |
Jun 28, 2018 | 0.1400 | 0.1400 | 0.1150 | 0.1100 | 25,000 | -0.03(-18.52%) |
Jun 26, 2018 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.02(+12.50%) | |
Jun 25, 2018 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 35,000 | +0.02(+20.00%) |
Jun 22, 2018 | 0.1250 | 0.1250 | 0.1000 | 0.1000 | 96,000 | -0.02(-20.00%) |
Jun 21, 2018 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 26,000 | +0.00(+0.00%) |
Jun 19, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-3.85%) | |
Jun 18, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 38,000 | +0.00(+0.00%) |
Jun 15, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 25,000 | -0.01(-3.70%) |
Jun 14, 2018 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 15,800 | +0.01(+3.85%) |
Jun 13, 2018 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 21,000 | -0.01(-7.14%) |
Jun 08, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+7.69%) | |
Jun 07, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 86,000 | +0.00(+0.00%) |
Jun 06, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 128,000 | -0.01(-7.14%) |
Jun 05, 2018 | 0.1350 | 0.1400 | 0.1300 | 0.1400 | 25,500 | +0.01(+3.70%) |
Jun 04, 2018 | 0.1300 | 0.1400 | 0.1300 | 0.1350 | 152,779 | +0.01(+3.85%) |
Jun 01, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 65,000 | +0.00(+0.00%) |
May 31, 2018 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 194,500 | -0.01(-7.14%) |
May 30, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 3,800 | -0.00(-3.45%) |
May 29, 2018 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 55,000 | -0.01(-3.33%) |
May 28, 2018 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 201,369 | +0.00(+0.00%) |
May 25, 2018 | 0.1700 | 0.1700 | 0.1450 | 0.1500 | 118,000 | -0.02(-11.76%) |
May 24, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 500 | +0.00(+0.00%) |
May 22, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-5.56%) | |
May 17, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
May 16, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,000 | -0.01(-2.70%) |
May 11, 2018 | 0.1850 | 0.1850 | 0.1850 | 0 | +0.01(+5.71%) | |
May 10, 2018 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 10,000 | -0.01(-5.41%) |
May 09, 2018 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 8,000 | +0.01(+8.82%) |
May 07, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-8.11%) | |
May 04, 2018 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 54,500 | +0.00(+0.00%) |
May 02, 2018 | 0.1850 | 0.1850 | 0.1850 | 0 | -0.01(-5.13%) | |
May 01, 2018 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 50,000 | -0.01(-4.88%) |
Apr 30, 2018 | 0.2000 | 0.2200 | 0.2000 | 0.2050 | 284,500 | +0.01(+5.13%) |
Apr 27, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.1950 | 28,500 | +0.01(+2.63%) |
Apr 26, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,000 | +0.00(+0.00%) |
Apr 25, 2018 | 0.1950 | 0.1950 | 0.1700 | 0.1900 | 137,000 | +0.00(+0.00%) |
Apr 24, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 9,000 | +0.01(+5.56%) |
Apr 23, 2018 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 16,250 | -0.01(-2.70%) |
Apr 20, 2018 | 0.1600 | 0.1900 | 0.1600 | 0.1850 | 141,650 | +0.02(+15.62%) |
Apr 19, 2018 | 0.1750 | 0.1750 | 0.1550 | 0.1600 | 288,431 | -0.01(-8.57%) |
Apr 18, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 33,000 | -0.01(-2.78%) |
Apr 17, 2018 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 59,900 | -0.01(-2.70%) |
Apr 16, 2018 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 30,000 | +0.00(+0.00%) |
Apr 13, 2018 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 20,000 | -0.01(-2.63%) |
Apr 12, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 4,000 | -0.01(-2.56%) |
Apr 10, 2018 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.01(+2.63%) | |
Apr 09, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 40,500 | +0.00(+0.00%) |
Apr 06, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,000 | -0.01(-2.56%) |
Apr 05, 2018 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 5,000 | +0.01(+2.63%) |
Apr 04, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,000 | -0.01(-2.56%) |
Apr 03, 2018 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 8,000 | -0.01(-4.88%) |
Apr 02, 2018 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 5,000 | +0.00(+0.00%) |
Mar 28, 2018 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.00(+2.50%) | |
Mar 27, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 500 | -0.00(-2.44%) |
Mar 26, 2018 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 1,000 | +0.00(+0.00%) |
Mar 23, 2018 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 3,815 | +0.00(+2.50%) |
Mar 21, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.00(-2.44%) | |
Mar 20, 2018 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 11,000 | +0.00(+0.00%) |
Mar 19, 2018 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 25,000 | -0.01(-2.38%) |
Mar 14, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.01(+5.00%) | |
Mar 12, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Mar 09, 2018 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 13,300 | -0.01(-4.76%) |
Mar 08, 2018 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 46,000 | +0.01(+2.44%) |
Mar 06, 2018 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.01(+5.13%) | |
Mar 05, 2018 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 114,000 | -0.01(-4.88%) |