Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 125,000 | -0.00(-16.67%) |
Apr 29, 2020 | 0.0200 | 0.0250 | 0.0155 | 0.0180 | 84,223 | -0.00(-10.00%) |
Apr 28, 2020 | 0.0250 | 0.0250 | 0.0180 | 0.0200 | 31,005 | -0.01(-20.00%) |
Apr 27, 2020 | 0.0182 | 0.0250 | 0.0182 | 0.0250 | 45,000 | +0.00(+0.00%) |
Apr 24, 2020 | 0.0160 | 0.0350 | 0.0155 | 0.0250 | 153,900 | +0.01(+66.67%) |
Apr 23, 2020 | 0.0240 | 0.0325 | 0.0140 | 0.0150 | 148,233 | +0.00(+25.00%) |
Apr 22, 2020 | 0.0120 | 0.0350 | 0.0120 | 0.0120 | 50,142 | -0.02(-65.71%) |
Apr 21, 2020 | 0.0120 | 0.0350 | 0.0120 | 0.0350 | 121,200 | +0.02(+133.33%) |
Apr 20, 2020 | 0.0121 | 0.0150 | 0.0121 | 0.0150 | 11,100 | +0.00(+0.00%) |
Apr 17, 2020 | 0.0150 | 0.0350 | 0.0150 | 0.0150 | 14,300 | +0.00(+0.00%) |
Apr 16, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 55,125 | +0.00(+0.00%) |
Apr 15, 2020 | 0.0250 | 0.0350 | 0.0120 | 0.0150 | 206,259 | -0.01(-40.00%) |
Apr 14, 2020 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 63,400 | +0.01(+25.00%) |
Apr 13, 2020 | 0.0190 | 0.0275 | 0.0190 | 0.0200 | 35,420 | -0.01(-20.00%) |
Apr 09, 2020 | 0.0160 | 0.0250 | 0.0160 | 0.0250 | 114,100 | +0.01(+108.33%) |
Apr 08, 2020 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 36,400 | -0.01(-52.00%) |
Apr 07, 2020 | 0.0250 | 0.0250 | 0.0160 | 0.0250 | 113,850 | +0.01(+56.25%) |
Apr 06, 2020 | 0.0101 | 0.0200 | 0.0100 | 0.0160 | 36,162 | +0.00(+33.33%) |
Apr 03, 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 117,600 | +0.00(+20.00%) |
Apr 02, 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 33,500 | +0.00(+0.00%) |
Apr 01, 2020 | 0.0140 | 0.0140 | 0.0100 | 0.0100 | 78,030 | -0.00(-16.67%) |
Mar 31, 2020 | 0.0120 | 0.0200 | 0.0120 | 0.0120 | 14,455 | +0.00(+0.00%) |
Mar 30, 2020 | 0.0200 | 0.0200 | 0.0120 | 0.0120 | 64,250 | -0.01(-40.00%) |
Mar 27, 2020 | 0.0011 | 0.0321 | 0.0011 | 0.0200 | 112,700 | +0.02(+19900.00%) |
Mar 26, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,000 | +0.00(+0.00%) |
Mar 06, 2020 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Mar 03, 2020 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Feb 25, 2020 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Feb 24, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,000 | +0.00(+0.00%) |
Feb 21, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,000 | +0.00(+0.00%) |
Feb 13, 2020 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 181 | -0.03(-99.69%) |
Jan 30, 2020 | 0.0321 | 0.0321 | 0.0321 | 0 | +0.00(+0.00%) | |
Jan 29, 2020 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 1,000 | -0.02(-37.06%) |
Jan 15, 2020 | 0.0510 | 0.0510 | 0.0510 | 0 | -0.00(-1.92%) | |
Dec 20, 2019 | 0.0520 | 0.0520 | 0.0520 | 0 | -0.00(-7.14%) | |
Dec 19, 2019 | 0.0522 | 0.0647 | 0.0500 | 0.0560 | 306,150 | +0.00(+1.82%) |
Dec 18, 2019 | 0.0629 | 0.0629 | 0.0550 | 0.0550 | 21,956 | -0.01(-13.25%) |
Dec 17, 2019 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 310 | -0.01(-13.15%) |
Dec 16, 2019 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 50,050 | +0.01(+21.67%) |
Dec 13, 2019 | 0.0619 | 0.0619 | 0.0600 | 0.0600 | 5,500 | -0.01(-14.29%) |
Dec 11, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Dec 10, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 38,707 | +0.00(+7.79%) |
Dec 09, 2019 | 0.0650 | 0.0731 | 0.0603 | 0.0603 | 5,848 | -0.02(-24.63%) |
Dec 05, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Dec 04, 2019 | 0.0632 | 0.0800 | 0.0632 | 0.0800 | 233,900 | +0.02(+27.59%) |
Dec 03, 2019 | 0.0619 | 0.0627 | 0.0619 | 0.0627 | 36,200 | +0.00(+2.79%) |
Dec 02, 2019 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 4,000 | +0.00(+3.57%) |
Nov 29, 2019 | 0.0601 | 0.0601 | 0.0589 | 0.0589 | 32,000 | -0.00(-1.83%) |
Nov 27, 2019 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 61,200 | -0.01(-7.69%) |
Nov 26, 2019 | 0.0450 | 0.0650 | 0.0450 | 0.0650 | 161,895 | +0.01(+30.00%) |
Nov 25, 2019 | 0.0460 | 0.0500 | 0.0460 | 0.0500 | 2,000 | -0.00(-9.09%) |
Nov 22, 2019 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 16,800 | +0.01(+25.28%) |
Nov 21, 2019 | 0.0580 | 0.0580 | 0.0439 | 0.0439 | 17,605 | -0.02(-26.83%) |
Nov 20, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 150 | +0.00(+9.09%) |
Nov 19, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 7,600 | +0.00(+3.77%) |
Nov 18, 2019 | 0.0441 | 0.0530 | 0.0440 | 0.0530 | 46,830 | +0.00(+6.00%) |
Nov 15, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 2,500 | +0.00(+0.00%) |
Nov 12, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+15.21%) | |
Nov 11, 2019 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 1,000 | -0.00(-9.58%) |
Nov 08, 2019 | 0.0600 | 0.0600 | 0.0480 | 0.0480 | 44,300 | -0.00(-4.00%) |
Nov 07, 2019 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 20,900 | -0.01(-16.67%) |
Nov 06, 2019 | 0.0443 | 0.0600 | 0.0443 | 0.0600 | 29,300 | +0.00(+0.00%) |
Nov 05, 2019 | 0.0647 | 0.0647 | 0.0470 | 0.0600 | 60,714 | -0.00(-3.23%) |
Nov 04, 2019 | 0.0600 | 0.0620 | 0.0500 | 0.0620 | 60,000 | +0.00(+8.77%) |
Nov 01, 2019 | 0.0628 | 0.0628 | 0.0570 | 0.0570 | 27,000 | -0.00(-5.00%) |
Oct 31, 2019 | 0.0666 | 0.0700 | 0.0600 | 0.0600 | 313,333 | -0.01(-9.77%) |
Oct 30, 2019 | 0.0670 | 0.0720 | 0.0650 | 0.0665 | 47,472 | -0.00(-5.00%) |
Oct 29, 2019 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 22,000 | -0.00(-5.41%) |
Oct 28, 2019 | 0.0758 | 0.0758 | 0.0740 | 0.0740 | 72,800 | -0.00(-0.80%) |
Oct 25, 2019 | 0.0900 | 0.0900 | 0.0746 | 0.0746 | 31,600 | -0.01(-12.54%) |
Oct 24, 2019 | 0.0900 | 0.0900 | 0.0853 | 0.0853 | 3,435 | +0.02(+35.40%) |
Oct 23, 2019 | 0.0637 | 0.0637 | 0.0630 | 0.0630 | 2,100 | -0.00(-4.55%) |
Oct 21, 2019 | 0.0660 | 0.0660 | 0.0660 | 0 | -0.01(-17.50%) | |
Oct 18, 2019 | 0.0800 | 0.0800 | 0.0780 | 0.0800 | 7,400 | +0.00(+1.27%) |
Oct 17, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0790 | 33,500 | +0.01(+12.86%) |
Oct 16, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 24,101 | -0.01(-12.50%) |
Oct 15, 2019 | 0.0716 | 0.0800 | 0.0700 | 0.0800 | 147,675 | +0.00(+0.00%) |
Oct 11, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 0.0703 | 0.0800 | 0.0700 | 0.0800 | 8,000 | -0.00(-5.33%) |
Oct 09, 2019 | 0.0800 | 0.0845 | 0.0800 | 0.0845 | 67,575 | +0.00(+5.63%) |
Oct 08, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 | -0.01(-9.09%) |
Oct 07, 2019 | 0.0864 | 0.0880 | 0.0864 | 0.0880 | 2,000 | +0.01(+10.00%) |
Oct 04, 2019 | 0.0740 | 0.0800 | 0.0740 | 0.0800 | 26,800 | +0.01(+8.11%) |
Oct 02, 2019 | 0.0740 | 0.0740 | 0.0740 | 0 | -0.00(-1.33%) | |
Oct 01, 2019 | 0.0792 | 0.0900 | 0.0750 | 0.0750 | 87,000 | +0.00(+7.14%) |
Sep 30, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,490 | +0.00(+0.00%) |
Sep 27, 2019 | 0.0774 | 0.0800 | 0.0600 | 0.0700 | 50,200 | -0.01(-12.50%) |
Sep 25, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+3.23%) | |
Sep 24, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0775 | 25,100 | +0.00(+0.13%) |
Sep 23, 2019 | 0.0800 | 0.0800 | 0.0680 | 0.0774 | 25,625 | +0.01(+13.82%) |
Sep 19, 2019 | 0.0680 | 0.0680 | 0.0680 | 0 | -0.01(-13.92%) | |
Sep 18, 2019 | 0.0809 | 0.0809 | 0.0780 | 0.0790 | 42,337 | -0.00(-1.74%) |
Sep 17, 2019 | 0.0900 | 0.0900 | 0.0790 | 0.0804 | 25,200 | +0.00(+0.00%) |
Sep 16, 2019 | 0.0650 | 0.0842 | 0.0650 | 0.0804 | 28,658 | +0.00(+0.12%) |
Sep 13, 2019 | 0.0795 | 0.0803 | 0.0700 | 0.0803 | 27,500 | +0.00(+1.13%) |
Sep 12, 2019 | 0.0700 | 0.0814 | 0.0700 | 0.0794 | 76,588 | +0.00(+0.51%) |
Sep 11, 2019 | 0.0768 | 0.0950 | 0.0750 | 0.0790 | 214,649 | -0.01(-6.84%) |
Sep 10, 2019 | 0.1000 | 0.1000 | 0.0700 | 0.0848 | 52,450 | -0.01(-8.92%) |
Sep 09, 2019 | 0.0950 | 0.1200 | 0.0931 | 0.0931 | 55,614 | -0.00(-3.02%) |
Sep 06, 2019 | 0.0830 | 0.1040 | 0.0830 | 0.0960 | 17,000 | +0.01(+8.11%) |
Sep 05, 2019 | 0.0900 | 0.0900 | 0.0888 | 0.0888 | 1,250 | +0.00(+3.86%) |
Sep 04, 2019 | 0.0758 | 0.0900 | 0.0758 | 0.0855 | 41,050 | +0.00(+3.64%) |
Sep 03, 2019 | 0.0812 | 0.0900 | 0.0738 | 0.0825 | 323,600 | -0.00(-2.94%) |
Aug 30, 2019 | 0.0780 | 0.0850 | 0.0675 | 0.0850 | 46,500 | -0.01(-12.37%) |
Aug 29, 2019 | 0.1108 | 0.1147 | 0.0900 | 0.0970 | 237,414 | -0.02(-15.65%) |
Aug 27, 2019 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.01(+5.50%) | |
Aug 26, 2019 | 0.1150 | 0.1200 | 0.1090 | 0.1090 | 20,950 | -0.01(-5.22%) |
Aug 23, 2019 | 0.1031 | 0.1175 | 0.1031 | 0.1150 | 79,600 | +0.00(+0.00%) |
Aug 22, 2019 | 0.1261 | 0.1261 | 0.1130 | 0.1150 | 64,525 | +0.00(+2.95%) |
Aug 21, 2019 | 0.1319 | 0.1319 | 0.1000 | 0.1117 | 27,350 | -0.03(-18.53%) |
Aug 20, 2019 | 0.1560 | 0.1630 | 0.1300 | 0.1371 | 160,250 | +0.01(+5.46%) |
Aug 19, 2019 | 0.1260 | 0.1380 | 0.1170 | 0.1300 | 366,858 | +0.01(+13.04%) |
Aug 16, 2019 | 0.1100 | 0.1190 | 0.1100 | 0.1150 | 66,200 | +0.01(+7.48%) |
Aug 15, 2019 | 0.1295 | 0.1350 | 0.1069 | 0.1070 | 374,848 | -0.03(-20.74%) |
Aug 14, 2019 | 0.0900 | 0.1510 | 0.0900 | 0.1350 | 190,410 | +0.04(+35.00%) |
Aug 13, 2019 | 0.0978 | 0.1000 | 0.0978 | 0.1000 | 3,100 | +0.01(+7.53%) |
Aug 12, 2019 | 0.1078 | 0.1115 | 0.0930 | 0.0930 | 612,466 | -0.01(-10.75%) |
Aug 09, 2019 | 0.0956 | 0.1190 | 0.0950 | 0.1042 | 379,000 | +0.01(+15.78%) |
Aug 08, 2019 | 0.0740 | 0.0920 | 0.0740 | 0.0900 | 88,410 | +0.03(+47.54%) |
Aug 07, 2019 | 0.0703 | 0.0725 | 0.0600 | 0.0610 | 174,108 | -0.01(-18.01%) |
Aug 06, 2019 | 0.0708 | 0.0744 | 0.0701 | 0.0744 | 89,419 | +0.01(+24.00%) |
Aug 05, 2019 | 0.0708 | 0.0708 | 0.0600 | 0.0600 | 40,697 | -0.02(-23.08%) |
Aug 02, 2019 | 0.0740 | 0.0850 | 0.0690 | 0.0780 | 9,100 | +0.00(+4.00%) |
Aug 01, 2019 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 15,000 | +0.00(+5.49%) |
Jul 31, 2019 | 0.0721 | 0.0721 | 0.0711 | 0.0711 | 1,150 | +0.00(+0.00%) |
Jul 30, 2019 | 0.0730 | 0.0810 | 0.0700 | 0.0711 | 35,900 | -0.02(-20.11%) |
Jul 29, 2019 | 0.0787 | 0.0890 | 0.0700 | 0.0890 | 42,409 | +0.01(+15.58%) |
Jul 26, 2019 | 0.0766 | 0.0825 | 0.0700 | 0.0770 | 167,000 | -0.01(-6.55%) |
Jul 25, 2019 | 0.0939 | 0.1010 | 0.0730 | 0.0824 | 224,490 | -0.01(-8.44%) |
Jul 24, 2019 | 0.0864 | 0.1010 | 0.0856 | 0.0900 | 37,400 | +0.00(+0.00%) |
Jul 23, 2019 | 0.0901 | 0.0953 | 0.0894 | 0.0900 | 25,600 | +0.00(+3.45%) |
Jul 22, 2019 | 0.0820 | 0.0870 | 0.0820 | 0.0870 | 6,400 | -0.00(-3.97%) |
Jul 19, 2019 | 0.1000 | 0.1000 | 0.0887 | 0.0906 | 62,400 | +0.02(+20.80%) |
Jul 18, 2019 | 0.0740 | 0.0900 | 0.0740 | 0.0750 | 55,000 | -0.01(-6.25%) |
Jul 17, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,166 | -0.01(-13.89%) |
Jul 16, 2019 | 0.0932 | 0.0932 | 0.0891 | 0.0929 | 100,500 | -0.00(-2.21%) |
Jul 15, 2019 | 0.0800 | 0.0950 | 0.0800 | 0.0950 | 73,534 | +0.01(+7.95%) |
Jul 12, 2019 | 0.0869 | 0.0880 | 0.0842 | 0.0880 | 53,500 | -0.01(-10.20%) |
Jul 08, 2019 | 0.0980 | 0.0980 | 0.0980 | 0 | -0.00(-4.85%) | |
Jul 05, 2019 | 0.0973 | 0.1030 | 0.0973 | 0.1030 | 15,100 | +0.01(+8.42%) |
Jul 03, 2019 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 7,400 | -0.01(-13.64%) |
Jul 02, 2019 | 0.1170 | 0.1190 | 0.1010 | 0.1100 | 51,475 | +0.00(+0.00%) |
Jun 28, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | |
Jun 27, 2019 | 0.1132 | 0.1200 | 0.1000 | 0.1200 | 29,780 | +0.00(+0.00%) |
Jun 26, 2019 | 0.1160 | 0.1200 | 0.1160 | 0.1200 | 32,500 | +0.01(+4.80%) |
Jun 25, 2019 | 0.1090 | 0.1145 | 0.1090 | 0.1145 | 26,300 | +0.01(+8.94%) |
Jun 24, 2019 | 0.1005 | 0.1051 | 0.1000 | 0.1051 | 10,700 | +0.01(+10.63%) |
Jun 21, 2019 | 0.0950 | 0.1035 | 0.0950 | 0.0950 | 45,000 | +0.00(+1.60%) |
Jun 20, 2019 | 0.1200 | 0.1200 | 0.0935 | 0.0935 | 55,458 | -0.01(-9.66%) |
Jun 18, 2019 | 0.1035 | 0.1035 | 0.1035 | 0 | -0.01(-11.54%) | |
Jun 17, 2019 | 0.1158 | 0.1170 | 0.1000 | 0.1170 | 58,011 | +0.00(+0.00%) |
Jun 14, 2019 | 0.1083 | 0.1170 | 0.1082 | 0.1170 | 22,400 | +0.00(+2.81%) |
Jun 13, 2019 | 0.1116 | 0.1280 | 0.1116 | 0.1138 | 26,800 | -0.02(-14.44%) |
Jun 11, 2019 | 0.1330 | 0.1330 | 0.1330 | 0 | +0.01(+10.83%) | |
Jun 10, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 134,578 | -0.02(-11.11%) |
Jun 07, 2019 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 3,700 | -0.01(-3.57%) |
Jun 06, 2019 | 0.1380 | 0.1400 | 0.1380 | 0.1400 | 2,900 | +0.00(+1.45%) |
Jun 05, 2019 | 0.1327 | 0.1430 | 0.1324 | 0.1380 | 75,550 | +0.01(+4.23%) |
Jun 04, 2019 | 0.1370 | 0.1370 | 0.1300 | 0.1324 | 26,500 | +0.00(+1.85%) |
May 31, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+11.11%) | |
May 30, 2019 | 0.1170 | 0.1170 | 0.1170 | 0.1170 | 5,000 | -0.01(-6.40%) |
May 29, 2019 | 0.1320 | 0.1350 | 0.1250 | 0.1250 | 61,000 | -0.01(-7.41%) |
May 28, 2019 | 0.1307 | 0.1350 | 0.1300 | 0.1350 | 33,469 | +0.00(+0.82%) |
May 24, 2019 | 0.1250 | 0.1469 | 0.1250 | 0.1339 | 679,900 | +0.02(+13.47%) |
May 23, 2019 | 0.1147 | 0.1180 | 0.1147 | 0.1180 | 3,500 | +0.00(+2.61%) |
May 22, 2019 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 32,600 | +0.02(+16.16%) |
May 21, 2019 | 0.1080 | 0.1080 | 0.0990 | 0.0990 | 8,000 | -0.00(-1.20%) |
May 17, 2019 | 0.1002 | 0.1002 | 0.1002 | 0 | -0.00(-2.05%) | |
May 16, 2019 | 0.1155 | 0.1176 | 0.0800 | 0.1023 | 38,300 | -0.03(-21.31%) |
May 15, 2019 | 0.1110 | 0.1300 | 0.1110 | 0.1300 | 18,000 | +0.02(+16.07%) |
May 14, 2019 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | 1,000 | -0.01(-6.67%) |
May 13, 2019 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 71,901 | -0.00(-0.25%) |
May 10, 2019 | 0.1200 | 0.1203 | 0.1099 | 0.1203 | 14,100 | +0.00(+0.08%) |
May 09, 2019 | 0.1202 | 0.1202 | 0.1202 | 0.1202 | 1,000 | -0.01(-4.91%) |
May 08, 2019 | 0.1300 | 0.1300 | 0.1264 | 0.1264 | 2,750 | +0.00(+3.10%) |
May 06, 2019 | 0.1226 | 0.1226 | 0.1226 | 0 | -0.01(-5.69%) | |
May 03, 2019 | 0.1300 | 0.1350 | 0.1285 | 0.1300 | 39,200 | +0.00(+2.93%) |
May 02, 2019 | 0.1200 | 0.1300 | 0.1200 | 0.1263 | 9,000 | +0.01(+11.67%) |