Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 65,000 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Apr 24, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Apr 23, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 298,380 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Apr 16, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Apr 15, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 232,000 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 835,000 | +0.01(+11.11%) |
Apr 11, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 182,999 | +0.00(+12.50%) |
Apr 10, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 314,000 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 595,670 | -0.00(-11.11%) |
Apr 08, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 53,479 | -0.01(-10.00%) |
Apr 04, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Apr 01, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Mar 29, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 61,000 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 24,128 | -0.01(-10.00%) |
Mar 27, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,000 | +0.01(+11.11%) |
Mar 20, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Mar 19, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 92,000 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,000 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 46,000 | -0.00(-9.09%) |
Mar 07, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 | +0.00(+10.00%) |
Mar 06, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | -0.00(-9.09%) |
Mar 05, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 162,000 | +0.00(+10.00%) |
Mar 04, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,000 | +0.00(+0.00%) |
Mar 01, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 202,198 | +0.00(+0.00%) |
Feb 28, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | +0.00(+0.00%) |
Feb 27, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,000 | +0.00(+0.00%) |
Feb 26, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 121,000 | -0.00(-9.09%) |
Feb 25, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 87,000 | +0.00(+10.00%) |
Feb 21, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Feb 20, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 9,000 | -0.01(-10.00%) |
Feb 19, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 108,000 | +0.00(+0.00%) |
Feb 15, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 192,000 | +0.00(+0.00%) |
Feb 13, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 25,000 | +0.00(+0.00%) |
Feb 12, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 117,341 | +0.00(+0.00%) |
Feb 11, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 63,500 | +0.00(+0.00%) |
Feb 08, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 129,000 | -0.00(-9.09%) |
Feb 07, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 53,200 | +0.00(+10.00%) |
Feb 06, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 66,400 | -0.00(-9.09%) |
Feb 05, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 | -0.00(-8.33%) |
Feb 04, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 191,960 | +0.01(+20.00%) |
Feb 01, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 33,057 | -0.00(-9.09%) |
Jan 31, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 83,000 | +0.00(+10.00%) |
Jan 30, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 60,099 | +0.00(+0.00%) |
Jan 29, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 320,360 | +0.00(+0.00%) |
Jan 28, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 103,000 | -0.00(-9.09%) |
Jan 25, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 80,000 | +0.00(+0.00%) |
Jan 24, 2019 | 0.0550 | 0.0550 | 0.0550 | 250 | +0.00(+0.00%) | |
Jan 23, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 233,330 | +0.00(+0.00%) |
Jan 22, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 187,130 | +0.00(+0.00%) |
Jan 21, 2019 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 640,200 | -0.02(-21.43%) |
Jan 18, 2019 | 0.0600 | 0.0850 | 0.0600 | 0.0700 | 3,973,273 | +0.02(+27.27%) |
Jan 17, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,450 | +0.00(+0.00%) |
Jan 16, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 73,901 | +0.00(+10.00%) |
Jan 15, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 246,001 | -0.00(-9.09%) |
Jan 11, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 81,836 | -0.01(-15.38%) |
Jan 07, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Jan 04, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 101,000 | -0.01(-7.69%) |
Jan 03, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 182,000 | +0.00(+0.00%) |
Jan 02, 2019 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 50,000 | +0.01(+8.33%) |
Dec 31, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Dec 28, 2018 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 107,500 | +0.01(+22.22%) |
Dec 27, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 259,000 | -0.01(-10.00%) |
Dec 21, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Dec 19, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Dec 18, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 546,000 | +0.00(+0.00%) |
Dec 17, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 7,000 | +0.00(+0.00%) |
Dec 14, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 9,000 | -0.01(-10.00%) |
Dec 13, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 104,000 | +0.00(+0.00%) |
Dec 12, 2018 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 275,000 | +0.00(+0.00%) |
Dec 11, 2018 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 323,350 | -0.00(-9.09%) |
Dec 10, 2018 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 575,656 | -0.02(-21.43%) |
Dec 07, 2018 | 0.0650 | 0.0800 | 0.0650 | 0.0700 | 242,833 | +0.01(+7.69%) |
Dec 06, 2018 | 0.0900 | 0.0900 | 0.0600 | 0.0650 | 600,933 | -0.02(-27.78%) |
Nov 28, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.02(+28.57%) | |
Nov 27, 2018 | 0.0600 | 0.0750 | 0.0600 | 0.0700 | 603,300 | +0.01(+7.69%) |
Nov 26, 2018 | 0.0750 | 0.0800 | 0.0650 | 0.0650 | 351,600 | -0.01(-7.14%) |
Nov 23, 2018 | 0.0600 | 0.0750 | 0.0600 | 0.0700 | 851,841 | +0.01(+7.69%) |
Nov 22, 2018 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 369,165 | +0.01(+8.33%) |
Nov 21, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 70,900 | +0.00(+9.09%) |
Nov 20, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 480,000 | +0.00(+10.00%) |
Nov 19, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 12,500 | +0.00(+0.00%) |
Nov 16, 2018 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 70,000 | +0.00(+0.00%) |
Nov 14, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Nov 13, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 76,000 | +0.00(+0.00%) |
Nov 12, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 53,000 | -0.00(-8.33%) |
Nov 09, 2018 | 0.0600 | 0.0600 | 0.0600 | 900 | +0.00(+0.00%) | |
Nov 08, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 | +0.00(+0.00%) |
Nov 07, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 9,000 | +0.00(+0.00%) |
Nov 06, 2018 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 178,000 | +0.00(+9.09%) |
Nov 05, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | +0.00(+0.00%) |
Nov 02, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 | +0.00(+0.00%) |
Nov 01, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 87,000 | +0.00(+0.00%) |
Oct 31, 2018 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 10,000 | +0.00(+0.00%) |
Oct 30, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 36,726 | +0.00(+0.00%) |
Oct 29, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 61,000 | +0.00(+10.00%) |
Oct 26, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 86,700 | -0.00(-9.09%) |
Oct 25, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 70,000 | +0.00(+0.00%) |
Oct 24, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,500 | +0.00(+0.00%) |
Oct 23, 2018 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 60,250 | +0.00(+0.00%) |
Oct 22, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 37,030 | -0.00(-8.33%) |
Oct 19, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 201,165 | +0.00(+0.00%) |
Oct 18, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 110,054 | +0.00(+0.00%) |
Oct 17, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 232,000 | -0.01(-7.69%) |
Oct 16, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 63,000 | +0.01(+8.33%) |
Oct 15, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 91,200 | -0.01(-7.69%) |
Oct 12, 2018 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 283,614 | +0.01(+8.33%) |
Oct 11, 2018 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 83,927 | -0.01(-7.69%) |
Oct 10, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 36,000 | +0.00(+0.00%) |
Oct 09, 2018 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 601,430 | -0.01(-7.14%) |
Oct 05, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
Oct 04, 2018 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 606,500 | -0.01(-11.76%) |
Oct 03, 2018 | 0.0700 | 0.0950 | 0.0600 | 0.0850 | 6,034,854 | +0.01(+21.43%) |
Oct 02, 2018 | 0.0800 | 0.0850 | 0.0700 | 0.0700 | 1,573,809 | -0.01(-12.50%) |
Oct 01, 2018 | 0.1000 | 0.1000 | 0.0750 | 0.0800 | 1,477,450 | -0.01(-15.79%) |
Sep 28, 2018 | 0.1100 | 0.1150 | 0.0900 | 0.0950 | 3,349,010 | -0.02(-17.39%) |
Sep 27, 2018 | 0.0550 | 0.1500 | 0.0550 | 0.1150 | 16,013,597 | +0.07(+130.00%) |
Sep 25, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Sep 19, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Sep 17, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Sep 13, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Sep 11, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-23.08%) | |
Sep 06, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 | +0.00(+0.00%) |
Aug 31, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 0.0700 | 0.0750 | 0.0600 | 0.0650 | 125,000 | +0.00(+0.00%) |
Aug 28, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Aug 24, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Aug 23, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 | +0.01(+7.69%) |
Aug 22, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 17,000 | +0.00(+0.00%) |
Aug 21, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 38,200 | +0.01(+8.33%) |
Aug 20, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 18,830 | +0.00(+0.00%) |
Aug 17, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | -0.01(-7.69%) |
Aug 15, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Aug 07, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jul 27, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jul 25, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jul 24, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 61,000 | +0.00(+0.00%) |
Jul 20, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jul 19, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 73,000 | -0.00(-6.67%) |
Jul 18, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 | -0.01(-6.25%) |
Jul 13, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
Jul 11, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Jul 10, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 16,000 | +0.00(+0.00%) |
Jul 09, 2018 | 0.0800 | 0.0950 | 0.0800 | 0.0950 | 20,000 | +0.01(+11.76%) |
Jul 06, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,000 | -0.01(-10.53%) |
Jul 05, 2018 | 0.0850 | 0.0950 | 0.0800 | 0.0950 | 41,000 | +0.00(+0.00%) |
Jul 04, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 19,000 | +0.01(+18.75%) |
Jul 03, 2018 | 0.1050 | 0.1050 | 0.0800 | 0.0800 | 47,000 | -0.02(-23.81%) |
Jun 29, 2018 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.04(+75.00%) | |
Jun 28, 2018 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 178,000 | -0.01(-7.69%) |
Jun 22, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jun 21, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,999 | -0.01(-13.33%) |
Jun 14, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
Jun 13, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 | +0.00(+0.00%) |
Jun 11, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
Jun 08, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | -0.01(-14.29%) |
Jun 05, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jun 04, 2018 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 86,000 | +0.02(+27.27%) |
Jun 01, 2018 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 120,333 | -0.02(-21.43%) |
May 29, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) | |
May 24, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
May 22, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
May 18, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
May 17, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 23,000 | +0.00(+0.00%) |
May 14, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-11.76%) | |
May 11, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 14,007 | +0.00(+0.00%) |
May 09, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
May 08, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 | +0.01(+13.33%) |
May 03, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) |