Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 12, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Dec 11, 2019 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 92,600 | +0.00(+0.00%) |
Dec 10, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 139,700 | +0.00(+12.50%) |
Dec 09, 2019 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 308,952 | -0.00(-11.11%) |
Dec 06, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 122,056 | -0.01(-10.00%) |
Dec 05, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 148,866 | +0.00(+0.00%) |
Dec 04, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 134,000 | +0.00(+0.00%) |
Dec 03, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 180,083 | +0.00(+0.00%) |
Dec 02, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 123,331 | +0.01(+11.11%) |
Nov 29, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 52,000 | -0.01(-10.00%) |
Nov 28, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 34,595 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 180,861 | +0.00(+0.00%) |
Nov 26, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 295,825 | +0.00(+0.00%) |
Nov 25, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 58,518 | +0.00(+0.00%) |
Nov 22, 2019 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 572,239 | +0.01(+11.11%) |
Nov 21, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,340 | +0.00(+0.00%) |
Nov 20, 2019 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 334,545 | +0.00(+12.50%) |
Nov 19, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 431,362 | -0.01(-20.00%) |
Nov 18, 2019 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 312,930 | +0.00(+0.00%) |
Nov 15, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 347,256 | -0.00(-9.09%) |
Nov 14, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 59,470 | +0.00(+10.00%) |
Nov 13, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 66,718 | +0.00(+0.00%) |
Nov 12, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 854,775 | -0.01(-16.67%) |
Nov 11, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 288,130 | +0.00(+9.09%) |
Nov 08, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 164,605 | +0.00(+0.00%) |
Nov 07, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 364,986 | +0.00(+0.00%) |
Nov 06, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 418,219 | -0.00(-8.33%) |
Nov 05, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 719,117 | +0.00(+9.09%) |
Nov 04, 2019 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 1,117,854 | -0.02(-26.67%) |
Nov 01, 2019 | 0.0600 | 0.0750 | 0.0550 | 0.0750 | 1,825,758 | +0.02(+36.36%) |
Oct 31, 2019 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 1,250,183 | +0.00(+10.00%) |
Oct 30, 2019 | 0.0600 | 0.0650 | 0.0500 | 0.0500 | 1,760,259 | -0.02(-28.57%) |
Oct 29, 2019 | 0.0400 | 0.0800 | 0.0350 | 0.0700 | 10,128,281 | -0.14(-67.44%) |
Oct 25, 2019 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.02(-6.52%) | |
Oct 24, 2019 | 0.2300 | 0.2300 | 0.2150 | 0.2300 | 79,073 | +0.01(+2.22%) |
Oct 23, 2019 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 35,710 | +0.00(+0.00%) |
Oct 22, 2019 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 35,171 | +0.00(+0.00%) |
Oct 21, 2019 | 0.2250 | 0.2350 | 0.2250 | 0.2250 | 88,528 | -0.01(-2.17%) |
Oct 18, 2019 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 16,411 | +0.01(+2.22%) |
Oct 17, 2019 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 25,710 | +0.00(+0.00%) |
Oct 16, 2019 | 0.2400 | 0.2450 | 0.2250 | 0.2250 | 65,870 | -0.01(-2.17%) |
Oct 15, 2019 | 0.2400 | 0.2450 | 0.2250 | 0.2300 | 75,321 | -0.01(-4.17%) |
Oct 11, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.01(-4.00%) | |
Oct 10, 2019 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 52,550 | +0.00(+0.00%) |
Oct 09, 2019 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 78,005 | +0.00(+0.00%) |
Oct 08, 2019 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 143,219 | +0.00(+0.00%) |
Oct 07, 2019 | 0.2400 | 0.2650 | 0.2400 | 0.2500 | 274,794 | +0.02(+6.38%) |
Oct 04, 2019 | 0.2250 | 0.2400 | 0.2250 | 0.2350 | 183,784 | +0.00(+2.17%) |
Oct 03, 2019 | 0.2300 | 0.2350 | 0.2250 | 0.2300 | 58,482 | +0.00(+0.00%) |
Oct 02, 2019 | 0.2300 | 0.2350 | 0.2250 | 0.2300 | 110,743 | +0.01(+4.55%) |
Oct 01, 2019 | 0.2100 | 0.2250 | 0.2100 | 0.2200 | 73,533 | +0.01(+4.76%) |
Sep 30, 2019 | 0.2450 | 0.2450 | 0.2050 | 0.2100 | 600,085 | -0.05(-17.65%) |
Sep 27, 2019 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 66,229 | +0.03(+13.33%) |
Sep 26, 2019 | 0.2250 | 0.2300 | 0.2200 | 0.2250 | 92,034 | -0.01(-2.17%) |
Sep 25, 2019 | 0.2500 | 0.2500 | 0.2250 | 0.2300 | 303,522 | -0.01(-6.12%) |
Sep 24, 2019 | 0.2500 | 0.2550 | 0.2400 | 0.2450 | 198,542 | -0.01(-2.00%) |
Sep 23, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 81,857 | -0.01(-3.85%) |
Sep 20, 2019 | 0.2650 | 0.2700 | 0.2500 | 0.2600 | 39,342 | -0.01(-1.89%) |
Sep 19, 2019 | 0.2600 | 0.2700 | 0.2550 | 0.2650 | 73,204 | +0.02(+6.00%) |
Sep 18, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 63,102 | -0.02(-5.66%) |
Sep 17, 2019 | 0.2600 | 0.2800 | 0.2600 | 0.2650 | 229,559 | +0.01(+3.92%) |
Sep 16, 2019 | 0.2850 | 0.3200 | 0.2400 | 0.2550 | 491,635 | -0.03(-10.53%) |
Sep 13, 2019 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 95,087 | +0.00(+0.00%) |
Sep 12, 2019 | 0.2750 | 0.2850 | 0.2700 | 0.2850 | 347,486 | -0.02(-5.00%) |
Sep 11, 2019 | 0.3300 | 0.3300 | 0.2850 | 0.3000 | 331,707 | -0.04(-11.76%) |
Sep 10, 2019 | 0.3600 | 0.3600 | 0.3350 | 0.3400 | 161,047 | -0.01(-2.86%) |
Sep 09, 2019 | 0.3550 | 0.3650 | 0.3350 | 0.3500 | 141,695 | -0.01(-2.78%) |
Sep 06, 2019 | 0.3600 | 0.3700 | 0.3450 | 0.3600 | 433,697 | +0.01(+1.41%) |
Sep 05, 2019 | 0.3400 | 0.3600 | 0.3350 | 0.3550 | 170,839 | +0.00(+0.00%) |
Sep 04, 2019 | 0.3650 | 0.3700 | 0.3300 | 0.3550 | 477,377 | +0.01(+1.43%) |
Sep 03, 2019 | 0.3000 | 0.3750 | 0.3000 | 0.3500 | 1,551,889 | +0.10(+42.86%) |
Aug 30, 2019 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.04(+16.67%) | |
Aug 29, 2019 | 0.2100 | 0.2150 | 0.1850 | 0.2100 | 436,052 | +0.01(+5.00%) |
Aug 28, 2019 | 0.1800 | 0.2100 | 0.1700 | 0.2000 | 1,726,488 | +0.02(+11.11%) |
Aug 27, 2019 | 0.2400 | 0.2450 | 0.1800 | 0.1800 | 3,201,585 | -0.07(-28.00%) |
Aug 26, 2019 | 0.2850 | 0.2950 | 0.2400 | 0.2500 | 485,022 | -0.03(-10.71%) |
Aug 23, 2019 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 68,383 | -0.00(-1.75%) |
Aug 22, 2019 | 0.2900 | 0.2900 | 0.2750 | 0.2850 | 101,516 | -0.01(-3.39%) |
Aug 21, 2019 | 0.3350 | 0.3350 | 0.2750 | 0.2950 | 734,979 | -0.05(-13.24%) |
Aug 20, 2019 | 0.3450 | 0.3550 | 0.3400 | 0.3400 | 57,780 | +0.00(+0.00%) |
Aug 19, 2019 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 137,428 | -0.02(-6.85%) |
Aug 16, 2019 | 0.3600 | 0.3700 | 0.3450 | 0.3650 | 52,289 | +0.01(+1.39%) |
Aug 15, 2019 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 58,976 | -0.01(-2.70%) |
Aug 14, 2019 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 57,650 | +0.00(+0.00%) |
Aug 13, 2019 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 97,059 | +0.00(+0.00%) |
Aug 12, 2019 | 0.3500 | 0.3700 | 0.3450 | 0.3700 | 185,284 | +0.03(+7.25%) |
Aug 09, 2019 | 0.3600 | 0.3600 | 0.3200 | 0.3450 | 467,354 | -0.03(-6.76%) |
Aug 08, 2019 | 0.3900 | 0.3900 | 0.3650 | 0.3700 | 220,401 | -0.03(-6.33%) |
Aug 07, 2019 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 49,868 | +0.01(+1.28%) |
Aug 06, 2019 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 47,179 | -0.01(-2.50%) |
Aug 02, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.03(+6.67%) | |
Aug 01, 2019 | 0.4200 | 0.4200 | 0.3600 | 0.3750 | 538,274 | -0.04(-10.71%) |
Jul 31, 2019 | 0.4300 | 0.4400 | 0.4100 | 0.4200 | 200,379 | -0.01(-2.33%) |
Jul 30, 2019 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 43,895 | +0.01(+1.18%) |
Jul 29, 2019 | 0.4450 | 0.4450 | 0.4250 | 0.4250 | 46,232 | -0.02(-4.49%) |
Jul 26, 2019 | 0.4400 | 0.4450 | 0.4350 | 0.4450 | 33,004 | -0.01(-1.11%) |
Jul 25, 2019 | 0.4300 | 0.4650 | 0.4250 | 0.4500 | 318,038 | +0.03(+5.88%) |
Jul 24, 2019 | 0.4400 | 0.4400 | 0.4250 | 0.4250 | 88,523 | -0.01(-2.30%) |
Jul 23, 2019 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 58,000 | -0.01(-1.14%) |
Jul 22, 2019 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 134,093 | +0.01(+1.15%) |
Jul 19, 2019 | 0.4300 | 0.4350 | 0.4250 | 0.4350 | 47,700 | +0.01(+1.16%) |
Jul 18, 2019 | 0.4350 | 0.4350 | 0.4250 | 0.4300 | 39,755 | +0.00(+0.00%) |
Jul 17, 2019 | 0.4300 | 0.4300 | 0.4250 | 0.4300 | 20,319 | +0.01(+1.18%) |
Jul 16, 2019 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 33,800 | -0.01(-1.16%) |
Jul 15, 2019 | 0.4300 | 0.4350 | 0.4300 | 0.4300 | 34,270 | +0.00(+0.00%) |
Jul 12, 2019 | 0.4250 | 0.4300 | 0.4200 | 0.4300 | 66,632 | +0.00(+0.00%) |
Jul 11, 2019 | 0.4300 | 0.4400 | 0.4250 | 0.4300 | 39,166 | +0.00(+0.00%) |
Jul 10, 2019 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 14,974 | -0.01(-1.15%) |
Jul 09, 2019 | 0.4400 | 0.4400 | 0.4250 | 0.4350 | 9,377 | +0.00(+0.00%) |
Jul 08, 2019 | 0.4400 | 0.4400 | 0.4200 | 0.4350 | 155,886 | +0.00(+0.00%) |
Jul 05, 2019 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 24,876 | +0.00(+0.00%) |
Jul 04, 2019 | 0.4450 | 0.4450 | 0.4350 | 0.4350 | 95,966 | -0.01(-1.14%) |
Jul 03, 2019 | 0.4400 | 0.4450 | 0.4400 | 0.4400 | 32,167 | +0.00(+0.00%) |
Jul 02, 2019 | 0.4500 | 0.4500 | 0.4350 | 0.4400 | 121,163 | -0.01(-1.12%) |
Jun 28, 2019 | 0.4450 | 0.4450 | 0.4450 | 0 | +0.01(+1.14%) | |
Jun 27, 2019 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 100,001 | -0.02(-4.35%) |
Jun 26, 2019 | 0.4450 | 0.4600 | 0.4450 | 0.4600 | 47,343 | +0.02(+4.55%) |
Jun 25, 2019 | 0.4550 | 0.4550 | 0.4400 | 0.4400 | 120,570 | +0.00(+0.00%) |
Jun 24, 2019 | 0.4500 | 0.4550 | 0.4400 | 0.4400 | 38,697 | +0.00(+0.00%) |
Jun 21, 2019 | 0.4500 | 0.4500 | 0.4350 | 0.4400 | 109,903 | -0.01(-2.22%) |
Jun 20, 2019 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 205,672 | +0.01(+2.27%) |
Jun 19, 2019 | 0.4450 | 0.4500 | 0.4400 | 0.4400 | 91,204 | +0.00(+0.00%) |
Jun 18, 2019 | 0.4600 | 0.4700 | 0.4200 | 0.4400 | 614,123 | -0.02(-4.35%) |
Jun 17, 2019 | 0.4450 | 0.4600 | 0.4350 | 0.4600 | 134,405 | +0.03(+5.75%) |
Jun 14, 2019 | 0.4400 | 0.4550 | 0.4300 | 0.4350 | 76,304 | -0.01(-2.25%) |
Jun 13, 2019 | 0.4450 | 0.4450 | 0.4300 | 0.4450 | 66,392 | +0.01(+1.14%) |
Jun 12, 2019 | 0.4450 | 0.4600 | 0.4400 | 0.4400 | 301,400 | +0.00(+0.00%) |
Jun 11, 2019 | 0.4550 | 0.4600 | 0.4350 | 0.4400 | 234,482 | -0.02(-3.30%) |
Jun 10, 2019 | 0.4650 | 0.4700 | 0.4500 | 0.4550 | 120,319 | -0.01(-3.19%) |
Jun 07, 2019 | 0.4750 | 0.4850 | 0.4700 | 0.4700 | 238,785 | -0.01(-1.05%) |
Jun 06, 2019 | 0.4500 | 0.4750 | 0.4450 | 0.4750 | 256,788 | +0.02(+4.40%) |
Jun 05, 2019 | 0.4650 | 0.4700 | 0.4500 | 0.4550 | 343,076 | +0.02(+3.41%) |
Jun 04, 2019 | 0.4400 | 0.4550 | 0.4400 | 0.4400 | 151,711 | +0.00(+0.00%) |
Jun 03, 2019 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 38,303 | +0.00(+0.00%) |
May 31, 2019 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 123,878 | -0.02(-3.30%) |
May 30, 2019 | 0.4700 | 0.4700 | 0.4500 | 0.4550 | 121,413 | -0.01(-2.15%) |
May 29, 2019 | 0.4900 | 0.4900 | 0.4650 | 0.4650 | 69,792 | -0.02(-4.12%) |
May 28, 2019 | 0.5100 | 0.5100 | 0.4850 | 0.4850 | 48,129 | -0.01(-1.02%) |
May 27, 2019 | 0.5000 | 0.5200 | 0.4900 | 0.4900 | 297,548 | +0.00(+0.00%) |
May 24, 2019 | 0.4950 | 0.5000 | 0.4850 | 0.4900 | 219,450 | +0.00(+0.00%) |
May 23, 2019 | 0.4950 | 0.4950 | 0.4700 | 0.4900 | 82,851 | +0.00(+0.00%) |
May 22, 2019 | 0.4800 | 0.5000 | 0.4700 | 0.4900 | 283,932 | +0.03(+7.69%) |
May 21, 2019 | 0.4600 | 0.4600 | 0.4500 | 0.4550 | 91,933 | +0.01(+1.11%) |
May 17, 2019 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.01(+2.27%) | |
May 16, 2019 | 0.4500 | 0.4500 | 0.4350 | 0.4400 | 173,540 | +0.02(+3.53%) |
May 15, 2019 | 0.4500 | 0.4500 | 0.4200 | 0.4250 | 39,572 | -0.01(-1.16%) |
May 14, 2019 | 0.4250 | 0.4500 | 0.4200 | 0.4300 | 157,006 | +0.01(+1.18%) |
May 13, 2019 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 85,663 | +0.01(+2.41%) |
May 10, 2019 | 0.4200 | 0.4250 | 0.4100 | 0.4150 | 57,614 | +0.01(+1.22%) |
May 09, 2019 | 0.4250 | 0.4350 | 0.4100 | 0.4100 | 201,750 | -0.02(-3.53%) |
May 08, 2019 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 117,639 | -0.02(-3.41%) |
May 07, 2019 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 13,753 | -0.01(-2.22%) |
May 06, 2019 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 91,954 | +0.00(+0.00%) |
May 03, 2019 | 0.4550 | 0.4550 | 0.4450 | 0.4500 | 79,334 | -0.01(-1.10%) |
May 02, 2019 | 0.4400 | 0.4550 | 0.4300 | 0.4550 | 155,228 | +0.03(+5.81%) |