Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1549 | 0.1549 | 0.1465 | 0.1465 | 9,999 | -0.01(-4.44%) |
Apr 29, 2020 | 0.1533 | 0.1533 | 0.1533 | 0.1533 | 1,000 | -0.02(-12.35%) |
Apr 27, 2020 | 0.1749 | 0.1749 | 0.1749 | 0 | -0.01(-2.83%) | |
Apr 24, 2020 | 0.1632 | 0.1800 | 0.1632 | 0.1800 | 9,000 | +0.02(+11.87%) |
Apr 23, 2020 | 0.1600 | 0.1610 | 0.1600 | 0.1609 | 9,000 | +0.03(+27.40%) |
Apr 22, 2020 | 0.1263 | 0.1263 | 0.1263 | 0.1263 | 5,000 | +0.00(+3.27%) |
Apr 21, 2020 | 0.1223 | 0.1223 | 0.1223 | 0.1223 | 10,005 | +0.00(+2.77%) |
Apr 20, 2020 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 832 | -0.00(-3.25%) |
Apr 17, 2020 | 0.1140 | 0.1230 | 0.1140 | 0.1230 | 67,000 | +0.00(+2.50%) |
Apr 16, 2020 | 0.1225 | 0.1225 | 0.1155 | 0.1200 | 55,000 | -0.00(-3.23%) |
Apr 15, 2020 | 0.1232 | 0.1240 | 0.1205 | 0.1240 | 19,650 | +0.01(+7.83%) |
Apr 14, 2020 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 8,500 | -0.01(-6.66%) |
Apr 09, 2020 | 0.1232 | 0.1232 | 0.1232 | 0 | -0.00(-2.99%) | |
Apr 08, 2020 | 0.1100 | 0.1270 | 0.1100 | 0.1270 | 41,500 | +0.01(+12.39%) |
Apr 07, 2020 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | 1,500 | +0.01(+4.63%) |
Apr 06, 2020 | 0.0930 | 0.1080 | 0.0930 | 0.1080 | 154,100 | +0.02(+18.68%) |
Apr 03, 2020 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 40,000 | +0.00(+3.41%) |
Apr 02, 2020 | 0.0864 | 0.0880 | 0.0864 | 0.0880 | 9,370 | +0.01(+8.24%) |
Mar 31, 2020 | 0.0813 | 0.0813 | 0.0813 | 0 | -0.00(-2.05%) | |
Mar 30, 2020 | 0.0554 | 0.1028 | 0.0554 | 0.0830 | 695,503 | +0.02(+33.87%) |
Mar 27, 2020 | 0.0616 | 0.0620 | 0.0600 | 0.0620 | 170,000 | +0.00(+3.51%) |
Mar 26, 2020 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 4,000 | -0.00(-0.17%) |
Mar 25, 2020 | 0.0610 | 0.0610 | 0.0599 | 0.0600 | 131,030 | +0.00(+1.52%) |
Mar 24, 2020 | 0.0460 | 0.0591 | 0.0460 | 0.0591 | 70,000 | +0.01(+31.33%) |
Mar 23, 2020 | 0.0450 | 0.0450 | 0.0438 | 0.0450 | 180,000 | +0.00(+2.27%) |
Mar 20, 2020 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 11,000 | -0.00(-5.98%) |
Mar 19, 2020 | 0.0488 | 0.0600 | 0.0468 | 0.0468 | 107,629 | -0.00(-8.24%) |
Mar 18, 2020 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 100,000 | -0.04(-43.33%) |
Mar 17, 2020 | 0.0900 | 0.0900 | 0.0894 | 0.0900 | 26,000 | -0.01(-10.00%) |
Mar 13, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Mar 12, 2020 | 0.1251 | 0.1251 | 0.1000 | 0.1000 | 65,000 | -0.05(-35.11%) |
Mar 10, 2020 | 0.1541 | 0.1541 | 0.1541 | 0 | -0.04(-19.11%) | |
Feb 28, 2020 | 0.1905 | 0.1905 | 0.1905 | 0 | -0.01(-4.75%) | |
Feb 25, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.02(-11.03%) | |
Feb 20, 2020 | 0.2248 | 0.2248 | 0.2248 | 0 | +0.02(+12.40%) | |
Feb 19, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,000 | +0.00(+0.50%) |
Feb 18, 2020 | 0.2000 | 0.2000 | 0.1990 | 0.1990 | 1,800 | -0.02(-11.08%) |
Feb 14, 2020 | 0.2177 | 0.2238 | 0.2082 | 0.2238 | 111,500 | -0.01(-6.24%) |
Feb 13, 2020 | 0.2130 | 0.2387 | 0.2130 | 0.2387 | 55,500 | -0.00(-0.13%) |
Feb 11, 2020 | 0.2390 | 0.2390 | 0.2390 | 0 | +0.00(+1.06%) | |
Feb 10, 2020 | 0.2365 | 0.2365 | 0.2365 | 0.2365 | 500 | -0.00(-1.46%) |
Feb 05, 2020 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.63%) | |
Feb 04, 2020 | 0.2385 | 0.2385 | 0.2385 | 0.2385 | 500 | -0.00(-1.36%) |
Feb 03, 2020 | 0.2400 | 0.2450 | 0.2400 | 0.2418 | 20,500 | +0.01(+3.07%) |
Jan 30, 2020 | 0.2346 | 0.2346 | 0.2346 | 0 | -0.02(-8.00%) | |
Jan 29, 2020 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 19,500 | +0.04(+15.91%) |
Jan 27, 2020 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.46%) | |
Jan 24, 2020 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 1,100 | -0.02(-8.94%) |
Jan 23, 2020 | 0.2300 | 0.2531 | 0.2300 | 0.2405 | 13,500 | -0.01(-3.80%) |
Jan 22, 2020 | 0.2500 | 0.2500 | 0.2480 | 0.2500 | 10,500 | +0.00(+0.00%) |
Jan 17, 2020 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+5.49%) | |
Jan 09, 2020 | 0.2370 | 0.2370 | 0.2370 | 0 | -0.03(-10.67%) | |
Jan 08, 2020 | 0.2580 | 0.2653 | 0.2580 | 0.2653 | 10,000 | -0.01(-3.49%) |
Jan 07, 2020 | 0.2654 | 0.2749 | 0.2654 | 0.2749 | 55,500 | -0.01(-3.61%) |
Jan 06, 2020 | 0.2852 | 0.2852 | 0.2852 | 0.2852 | 1,000 | +0.04(+16.41%) |
Jan 02, 2020 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.02(-7.55%) | |
Dec 31, 2019 | 0.2604 | 0.2650 | 0.2604 | 0.2650 | 6,500 | +0.03(+13.49%) |
Dec 30, 2019 | 0.2335 | 0.2335 | 0.2335 | 0.2335 | 2,000 | +0.01(+3.96%) |
Dec 27, 2019 | 0.2461 | 0.2461 | 0.2246 | 0.2246 | 110,400 | -0.01(-3.19%) |
Dec 26, 2019 | 0.2750 | 0.2750 | 0.2320 | 0.2320 | 56,900 | -0.02(-8.08%) |
Dec 24, 2019 | 0.2695 | 0.2695 | 0.2524 | 8,000 | -0.02(-6.35%) | |
Dec 23, 2019 | 0.2750 | 0.2765 | 0.2500 | 0.2695 | 88,100 | -0.01(-2.95%) |
Dec 20, 2019 | 0.2800 | 0.2800 | 0.2777 | 2,500 | -0.00(-0.82%) | |
Dec 19, 2019 | 0.3100 | 0.3100 | 0.2693 | 0.2800 | 32,000 | -0.03(-9.68%) |
Dec 18, 2019 | 0.2873 | 0.3100 | 0.2792 | 0.3100 | 16,500 | -0.01(-1.59%) |
Dec 17, 2019 | 0.3027 | 0.3150 | 0.3027 | 0.3150 | 3,000 | +0.01(+1.61%) |
Dec 16, 2019 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 5,000 | +0.02(+5.19%) |
Dec 13, 2019 | 0.2900 | 0.2947 | 0.2754 | 0.2947 | 30,000 | -0.01(-3.03%) |
Dec 11, 2019 | 0.3039 | 0.3039 | 0.3039 | 0 | -0.00(-0.36%) | |
Dec 10, 2019 | 0.2912 | 0.3050 | 0.2912 | 0.3050 | 4,500 | +0.00(+1.26%) |
Dec 09, 2019 | 0.3100 | 0.3100 | 0.2608 | 0.3012 | 40,500 | -0.02(-5.87%) |
Dec 06, 2019 | 0.3050 | 0.3200 | 0.3050 | 0.3200 | 10,000 | +0.04(+14.33%) |
Dec 05, 2019 | 0.3310 | 0.3310 | 0.2799 | 0.2799 | 1,100 | -0.03(-9.71%) |
Dec 04, 2019 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 4,000 | +0.02(+7.27%) |
Dec 03, 2019 | 0.2890 | 0.2950 | 0.2890 | 0.2890 | 6,700 | -0.01(-2.03%) |
Dec 02, 2019 | 0.3200 | 0.3200 | 0.2898 | 0.2950 | 30,000 | -0.03(-7.81%) |
Nov 29, 2019 | 0.3030 | 0.3200 | 0.3030 | 0.3200 | 24,000 | +0.02(+6.67%) |
Nov 27, 2019 | 0.2813 | 0.3050 | 0.2813 | 0.3000 | 85,000 | +0.02(+8.89%) |
Nov 26, 2019 | 0.2807 | 0.2823 | 0.2755 | 0.2755 | 30,000 | +0.02(+9.94%) |
Nov 25, 2019 | 0.2430 | 0.2506 | 0.2430 | 0.2506 | 27,500 | -0.02(-7.05%) |
Nov 22, 2019 | 0.2696 | 0.2696 | 0.2696 | 0.2696 | 2,000 | -0.00(-0.11%) |
Nov 21, 2019 | 0.2700 | 0.2700 | 0.2699 | 0.2699 | 10,000 | +0.02(+7.79%) |
Nov 20, 2019 | 0.2670 | 0.2670 | 0.2500 | 0.2504 | 217,230 | -0.03(-10.89%) |
Nov 19, 2019 | 0.2840 | 0.2890 | 0.2660 | 0.2810 | 92,000 | -0.02(-7.81%) |
Nov 18, 2019 | 0.2997 | 0.3048 | 0.2846 | 0.3048 | 25,000 | -0.01(-2.90%) |
Nov 15, 2019 | 0.2988 | 0.3140 | 0.2988 | 0.3139 | 15,000 | +0.01(+4.63%) |
Nov 14, 2019 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 | +0.01(+4.57%) |
Nov 13, 2019 | 0.2895 | 0.2900 | 0.2685 | 0.2869 | 17,000 | +0.00(+0.31%) |
Nov 12, 2019 | 0.2913 | 0.2913 | 0.2860 | 0.2860 | 5,375 | -0.04(-12.27%) |
Nov 08, 2019 | 0.3260 | 0.3260 | 0.3260 | 0 | -0.00(-0.70%) | |
Nov 07, 2019 | 0.3250 | 0.3300 | 0.3075 | 0.3283 | 30,000 | -0.00(-0.52%) |
Nov 06, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 24,000 | -0.02(-5.69%) |
Nov 04, 2019 | 0.3499 | 0.3499 | 0.3499 | 0 | +0.01(+3.34%) | |
Nov 01, 2019 | 0.3670 | 0.3670 | 0.3386 | 0.3386 | 23,800 | -0.02(-5.94%) |
Oct 31, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 500 | -0.01(-3.23%) |
Oct 30, 2019 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 2,500 | +0.01(+3.33%) |
Oct 29, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,350 | -0.01(-2.96%) |
Oct 25, 2019 | 0.3710 | 0.3710 | 0.3710 | 0 | -0.03(-6.69%) | |
Oct 15, 2019 | 0.3976 | 0.3976 | 0.3976 | 0 | +0.01(+2.05%) | |
Oct 11, 2019 | 0.3896 | 0.3896 | 0.3896 | 0 | +0.01(+3.07%) | |
Oct 07, 2019 | 0.3780 | 0.3780 | 0.3780 | 0 | -0.01(-2.00%) | |
Oct 04, 2019 | 0.3870 | 0.3870 | 0.3857 | 0.3857 | 5,000 | +0.02(+4.24%) |
Oct 02, 2019 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.02(+4.40%) | |
Sep 27, 2019 | 0.3544 | 0.3544 | 0.3544 | 0 | -0.03(-6.74%) | |
Sep 24, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.02(+5.76%) | |
Sep 23, 2019 | 0.3807 | 0.3807 | 0.3593 | 0.3593 | 4,600 | -0.08(-18.34%) |
Sep 17, 2019 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.05(+13.70%) | |
Sep 16, 2019 | 0.4031 | 0.4031 | 0.3870 | 0.3870 | 147,000 | +0.02(+4.91%) |
Sep 13, 2019 | 0.3689 | 0.3689 | 0.3689 | 0.3689 | 100 | -0.05(-12.17%) |
Sep 11, 2019 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.00%) | |
Sep 09, 2019 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.01(+3.40%) | |
Sep 06, 2019 | 0.4255 | 0.4365 | 0.4025 | 0.4062 | 15,000 | -0.01(-3.10%) |
Sep 05, 2019 | 0.4000 | 0.4193 | 0.4000 | 0.4192 | 26,000 | +0.10(+30.51%) |
Aug 27, 2019 | 0.3212 | 0.3212 | 0.3212 | 0 | -0.03(-8.20%) | |
Aug 16, 2019 | 0.3499 | 0.3499 | 0.3499 | 0 | +0.02(+6.03%) | |
Aug 15, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 500 | +0.00(+0.00%) |
Aug 13, 2019 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.00(+0.00%) | |
Aug 09, 2019 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.04(-9.66%) | |
Aug 08, 2019 | 0.3600 | 0.3653 | 0.3600 | 0.3653 | 1,500 | +0.01(+1.47%) |
Aug 07, 2019 | 0.3600 | 0.3600 | 0.3600 | 150 | +0.00(+0.00%) | |
Aug 01, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) | |
Jul 31, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 10,000 | +0.01(+2.71%) |
Jul 30, 2019 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | 100 | -0.02(-4.73%) |
Jul 26, 2019 | 0.3679 | 0.3679 | 0.3679 | 0 | -0.00(-0.03%) | |
Jul 25, 2019 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 3,000 | +0.01(+2.79%) |
Jul 24, 2019 | 0.3800 | 0.3800 | 0.3580 | 0.3580 | 144,000 | -0.03(-8.21%) |
Jul 23, 2019 | 0.3660 | 0.3900 | 0.3600 | 0.3900 | 55,000 | +0.03(+6.85%) |
Jul 22, 2019 | 0.3870 | 0.3870 | 0.3650 | 0.3650 | 508,000 | -0.04(-10.98%) |
Jul 19, 2019 | 0.4144 | 0.4144 | 0.4100 | 500 | -0.00(-1.06%) | |
Jul 18, 2019 | 0.3950 | 0.4144 | 0.3950 | 0.4144 | 5,000 | +0.02(+5.28%) |
Jul 17, 2019 | 0.4080 | 0.4080 | 0.3936 | 0.3936 | 3,000 | -0.03(-7.82%) |
Jul 16, 2019 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 1,000 | -0.01(-1.36%) |
Jul 15, 2019 | 0.4350 | 0.4350 | 0.4213 | 0.4329 | 10,700 | +0.00(+0.51%) |
Jul 10, 2019 | 0.4307 | 0.4307 | 0.4307 | 0 | -0.02(-3.45%) | |
Jul 09, 2019 | 0.4410 | 0.4461 | 0.4410 | 0.4461 | 10,000 | -0.01(-1.61%) |
Jul 08, 2019 | 0.4534 | 0.4534 | 0.4534 | 74 | +0.00(+0.00%) | |
Jul 02, 2019 | 0.4534 | 0.4534 | 0.4534 | 0 | +0.01(+1.41%) | |
Jun 26, 2019 | 0.4471 | 0.4471 | 0.4471 | 0 | -0.05(-9.31%) | |
Jun 19, 2019 | 0.4930 | 0.4930 | 0.4930 | 0 | +0.04(+7.88%) | |
Jun 14, 2019 | 0.4570 | 0.4570 | 0.4570 | 0 | +0.00(+0.00%) | |
Jun 06, 2019 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 300 | -0.06(-12.17%) |
May 31, 2019 | 0.5203 | 0.5203 | 0.5203 | 0 | +0.06(+11.89%) | |
May 28, 2019 | 0.4650 | 0.4650 | 0.4650 | 0 | -0.05(-10.58%) | |
May 22, 2019 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.04(+8.33%) | |
May 21, 2019 | 0.4879 | 0.4879 | 0.4800 | 0.4800 | 5,000 | -0.01(-1.23%) |
May 14, 2019 | 0.4860 | 0.4860 | 0.4860 | 0 | +0.01(+1.25%) | |
May 13, 2019 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 3,900 | -0.04(-7.69%) |