Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 | -0.00(-8.33%) |
Apr 25, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Apr 24, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 | +0.01(+8.33%) |
Apr 22, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Apr 16, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Apr 15, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 101,000 | -0.01(-16.67%) |
Apr 12, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 32,000 | -0.01(-7.69%) |
Apr 11, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 | +0.01(+18.18%) |
Apr 10, 2019 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 7,000 | -0.01(-15.38%) |
Apr 03, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Apr 02, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 | +0.01(+8.33%) |
Apr 01, 2019 | 0.0500 | 0.0650 | 0.0500 | 0.0600 | 394,000 | +0.01(+20.00%) |
Mar 28, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Mar 27, 2019 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 455,000 | -0.01(-18.18%) |
Mar 26, 2019 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 69,000 | -0.00(-8.33%) |
Mar 25, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,500 | +0.00(+0.00%) |
Mar 22, 2019 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 220,694 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 75,000 | -0.03(-29.41%) |
Mar 20, 2019 | 0.0850 | 0.0850 | 0.0850 | 308 | +0.00(+0.00%) | |
Mar 19, 2019 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 7,655 | +0.01(+13.33%) |
Mar 18, 2019 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 19,500 | -0.01(-16.67%) |
Mar 15, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 37,000 | -0.01(-10.00%) |
Mar 14, 2019 | 0.0650 | 0.1000 | 0.0650 | 0.1000 | 41,999 | +0.02(+25.00%) |
Mar 13, 2019 | 0.0550 | 0.0900 | 0.0550 | 0.0800 | 128,000 | +0.03(+60.00%) |
Mar 11, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 106,000 | -0.01(-16.67%) |
Mar 07, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | +0.00(+0.00%) |
Mar 06, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 12,103 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 182,000 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,000 | -0.01(-7.69%) |
Mar 01, 2019 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 4,406 | -0.01(-7.14%) |
Feb 28, 2019 | 0.0550 | 0.1200 | 0.0550 | 0.0700 | 522,925 | +0.02(+40.00%) |
Feb 27, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | -0.00(-9.09%) |
Feb 26, 2019 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 26,550 | +0.00(+0.00%) |
Feb 25, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 | +0.00(+10.00%) |
Feb 22, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 49,000 | +0.00(+0.00%) |
Feb 20, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Feb 19, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | +0.00(+9.09%) |
Feb 14, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Feb 13, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 81,000 | -0.00(-8.33%) |
Feb 12, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 62,000 | +0.00(+9.09%) |
Feb 11, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,000 | -0.00(-8.33%) |
Feb 08, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 85,000 | +0.00(+9.09%) |
Feb 07, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 67,000 | +0.00(+0.00%) |
Feb 06, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 | +0.00(+0.00%) |
Feb 05, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 80,118 | +0.00(+10.00%) |
Jan 31, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Jan 25, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Jan 24, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 32,800 | -0.01(-16.67%) |
Jan 23, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 99,833 | +0.00(+9.09%) |
Jan 22, 2019 | 0.0550 | 0.0550 | 0.0550 | 500 | +0.00(+0.00%) | |
Jan 18, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Jan 16, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jan 14, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jan 11, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 202,670 | +0.01(+20.00%) |
Jan 10, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.00(+0.00%) |
Jan 09, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 77,300 | -0.00(-9.09%) |
Jan 08, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 | +0.00(+0.00%) |
Jan 07, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 26,000 | +0.00(+10.00%) |
Jan 04, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 51,332 | +0.00(+0.00%) |
Jan 02, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Dec 31, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Dec 28, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,000 | +0.00(+0.00%) |
Dec 27, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 220,600 | +0.00(+12.50%) |
Dec 24, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-27.27%) | |
Dec 21, 2018 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 86,000 | +0.01(+22.22%) |
Dec 19, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Dec 13, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-18.18%) | |
Dec 12, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,900 | +0.00(+10.00%) |
Dec 10, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Dec 07, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 46,000 | +0.01(+25.00%) |
Dec 06, 2018 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 5,000 | +0.00(+0.00%) |
Dec 05, 2018 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 76,000 | -0.02(-33.33%) |
Nov 29, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Nov 27, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Nov 22, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-20.00%) | |
Nov 14, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,573 | +0.00(+0.00%) |
Nov 13, 2018 | 0.0550 | 0.0750 | 0.0550 | 0.0750 | 95,000 | +0.01(+25.00%) |
Nov 12, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,500 | -0.01(-7.69%) |
Nov 08, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Nov 05, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+30.00%) | |
Nov 02, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 | +0.00(+0.00%) |
Oct 31, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Oct 26, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 129,000 | -0.00(-8.33%) |
Oct 24, 2018 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 80,100 | +0.01(+33.33%) |
Oct 22, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Oct 19, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 93,999 | +0.01(+11.11%) |
Oct 18, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | -0.01(-10.00%) |
Oct 17, 2018 | 0.0500 | 0.0500 | 0.0500 | 500 | +0.00(+0.00%) | |
Oct 15, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Oct 12, 2018 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 187,998 | +0.00(+0.00%) |
Oct 11, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 197,050 | +0.00(+0.00%) |
Oct 10, 2018 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 337,200 | +0.00(+0.00%) |
Oct 09, 2018 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 343,000 | -0.00(-11.11%) |
Oct 05, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Oct 04, 2018 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 1,490,861 | -0.00(-11.11%) |
Oct 03, 2018 | 0.0500 | 0.0500 | 0.0350 | 0.0450 | 405,999 | -0.01(-10.00%) |
Oct 02, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 62,000 | -0.00(-9.09%) |
Oct 01, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 320,999 | +0.00(+10.00%) |
Sep 28, 2018 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 171,301 | -0.00(-9.09%) |
Sep 27, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 146,000 | -0.00(-8.33%) |
Sep 26, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 51,900 | -0.01(-7.69%) |
Sep 25, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 14,360 | +0.00(+0.00%) |
Sep 24, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 67,000 | -0.01(-7.14%) |
Sep 21, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 7,600 | +0.01(+7.69%) |
Sep 20, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 80,000 | +0.01(+30.00%) |
Sep 19, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | -0.00(-9.09%) |
Sep 18, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 30,500 | +0.00(+0.00%) |
Sep 17, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 112,500 | -0.00(-8.33%) |
Sep 14, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,000 | +0.00(+0.00%) |
Sep 13, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 | +0.00(+0.00%) |
Sep 12, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,700 | +0.00(+9.09%) |
Sep 11, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 20,999 | -0.00(-8.33%) |
Sep 06, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Sep 05, 2018 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 76,100 | -0.02(-26.67%) |
Sep 04, 2018 | 0.0700 | 0.0750 | 0.0600 | 0.0750 | 233,700 | +0.00(+7.14%) |
Aug 31, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
Aug 30, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 45,626 | -0.01(-7.69%) |
Aug 29, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 25,000 | -0.01(-7.14%) |
Aug 28, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 83,999 | -0.01(-17.65%) |
Aug 27, 2018 | 0.0600 | 0.0850 | 0.0600 | 0.0850 | 68,500 | -0.01(-15.00%) |
Aug 24, 2018 | 0.0750 | 0.1000 | 0.0750 | 0.1000 | 136,400 | +0.04(+66.67%) |
Aug 20, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | |
Aug 15, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,000 | +0.00(+0.00%) |
Aug 14, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,000 | +0.01(+16.67%) |
Aug 13, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 125,000 | -0.01(-20.00%) |
Aug 09, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+15.38%) | |
Aug 08, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,000 | +0.01(+18.18%) |
Aug 03, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Aug 02, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 29,185 | +0.00(+9.09%) |
Jul 31, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-15.38%) | |
Jul 30, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 66,000 | +0.01(+8.33%) |
Jul 26, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 25, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,000 | +0.00(+0.00%) |
Jul 24, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 34,000 | +0.00(+0.00%) |
Jul 23, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 650,000 | -0.01(-7.69%) |
Jul 20, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,800 | -0.01(-13.33%) |
Jul 19, 2018 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 9,000 | +0.00(+7.14%) |
Jul 17, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jul 16, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 | +0.00(+0.00%) |
Jul 13, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 57,714 | +0.00(+0.00%) |
Jul 12, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,000 | +0.01(+16.67%) |
Jul 11, 2018 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 24,000 | -0.01(-14.29%) |
Jul 10, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 105,000 | -0.00(-6.67%) |
Jul 09, 2018 | 0.0750 | 0.0750 | 0.0650 | 0.0750 | 92,100 | -0.01(-6.25%) |
Jul 06, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,250 | +0.00(+0.00%) |
Jul 03, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+14.29%) | |
Jun 29, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jun 28, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 22,000 | -0.01(-12.50%) |
Jun 27, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | +0.01(+6.67%) |
Jun 26, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 20,000 | +0.00(+0.00%) |
Jun 25, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 125,469 | +0.00(+7.14%) |
Jun 22, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,000 | +0.00(+0.00%) |
Jun 21, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 105,534 | -0.01(-12.50%) |
Jun 19, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Jun 14, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
Jun 13, 2018 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 29,000 | +0.00(+0.00%) |
Jun 11, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Jun 06, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
Jun 05, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 17,700 | +0.01(+6.67%) |
Jun 01, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
May 31, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,000 | -0.01(-5.88%) |
May 29, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
May 25, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+5.88%) | |
May 24, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 31,000 | -0.00(-5.56%) |
May 22, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
May 18, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,460 | +0.01(+11.11%) |
May 15, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+5.88%) | |
May 14, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 20,000 | +0.01(+6.25%) |
May 11, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13,000 | +0.00(+0.00%) |
May 10, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 121,900 | +0.00(+0.00%) |
May 09, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 7,000 | +0.00(+0.00%) |
May 08, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 22,000 | +0.01(+6.67%) |
May 04, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
May 03, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 5,000 | +0.00(+0.00%) |
May 02, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 46,375 | +0.00(+0.00%) |