Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0290 | 0.0290 | 0.0230 | 0.0230 | 547,800 | -0.01(-23.33%) |
May 30, 2019 | 0.0399 | 0.0400 | 0.0290 | 0.0300 | 653,487 | -0.01(-23.08%) |
May 29, 2019 | 0.0415 | 0.0416 | 0.0340 | 0.0390 | 874,451 | +0.00(+2.63%) |
May 28, 2019 | 0.0639 | 0.0914 | 0.0380 | 0.0380 | 969,770 | -0.02(-36.56%) |
May 24, 2019 | 0.0355 | 0.0780 | 0.0350 | 0.0599 | 330,600 | +0.02(+67.32%) |
May 23, 2019 | 0.0350 | 0.0358 | 0.0350 | 0.0358 | 13,800 | +0.00(+2.29%) |
May 22, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13,900 | +0.00(+9.38%) |
May 21, 2019 | 0.0311 | 0.0331 | 0.0311 | 0.0320 | 16,000 | -0.01(-20.20%) |
May 17, 2019 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 5,000 | +0.00(+0.00%) |
May 15, 2019 | 0.0401 | 0.0401 | 0.0401 | 0 | +0.01(+33.67%) | |
May 14, 2019 | 0.0381 | 0.0381 | 0.0300 | 0.0300 | 91,290 | -0.01(-16.67%) |
May 13, 2019 | 0.0390 | 0.0410 | 0.0300 | 0.0360 | 635,444 | -0.00(-10.00%) |
May 10, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,300 | +0.00(+0.00%) |
May 09, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,500 | -0.00(-2.44%) |
May 08, 2019 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 12,400 | +0.00(+0.00%) |
May 07, 2019 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 7,400 | +0.00(+0.00%) |
May 06, 2019 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 7,300 | -0.00(-8.48%) |
May 03, 2019 | 0.0410 | 0.0448 | 0.0410 | 0.0448 | 7,700 | -0.01(-17.04%) |
May 02, 2019 | 0.0380 | 0.0540 | 0.0380 | 0.0540 | 12,100 | +0.00(+0.00%) |
May 01, 2019 | 0.0380 | 0.0540 | 0.0380 | 0.0540 | 7,600 | +0.00(+0.00%) |
Apr 30, 2019 | 0.0400 | 0.0540 | 0.0400 | 0.0540 | 9,000 | +0.00(+2.08%) |
Apr 26, 2019 | 0.0529 | 0.0529 | 0.0529 | 0 | -0.00(-0.56%) | |
Apr 25, 2019 | 0.0463 | 0.0532 | 0.0400 | 0.0532 | 33,373 | -0.00(-5.67%) |
Apr 24, 2019 | 0.0547 | 0.0564 | 0.0547 | 0.0564 | 30,000 | -0.00(-0.18%) |
Apr 23, 2019 | 0.0400 | 0.0680 | 0.0400 | 0.0565 | 146,245 | +0.02(+48.68%) |
Apr 22, 2019 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 5,000 | +0.01(+19.50%) |
Apr 18, 2019 | 0.0310 | 0.0490 | 0.0300 | 0.0318 | 16,500 | -0.02(-35.10%) |
Apr 17, 2019 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 3,912 | +0.00(+0.00%) |
Apr 15, 2019 | 0.0490 | 0.0490 | 0.0490 | 0 | +0.02(+63.33%) | |
Apr 11, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+15.38%) | |
Apr 10, 2019 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 24,132 | -0.00(-7.14%) |
Apr 08, 2019 | 0.0280 | 0.0280 | 0.0280 | 0 | -0.00(-9.68%) | |
Apr 05, 2019 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 4,900 | -0.00(-11.43%) |
Apr 04, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,238 | -0.00(-1.41%) |
Apr 03, 2019 | 0.0250 | 0.0355 | 0.0250 | 0.0355 | 1,900 | -0.00(-8.97%) |
Apr 01, 2019 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.01(+44.98%) | |
Mar 29, 2019 | 0.0270 | 0.0270 | 0.0269 | 0.0269 | 24,000 | -0.00(-0.37%) |
Mar 28, 2019 | 0.0270 | 0.0270 | 0.0269 | 0.0270 | 123,000 | +0.00(+8.00%) |
Mar 27, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 128,000 | +0.00(+0.00%) |
Mar 26, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,000 | +0.00(+2.88%) |
Mar 25, 2019 | 0.0320 | 0.0320 | 0.0200 | 0.0243 | 330,888 | -0.01(-19.00%) |
Mar 22, 2019 | 0.0320 | 0.0320 | 0.0297 | 0.0300 | 108,600 | -0.00(-6.25%) |
Mar 21, 2019 | 0.0320 | 0.0320 | 0.0305 | 0.0320 | 184,040 | -0.01(-20.00%) |
Mar 19, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-4.76%) | |
Mar 15, 2019 | 0.0420 | 0.0420 | 0.0420 | 0 | +0.00(+5.00%) | |
Mar 14, 2019 | 0.0400 | 0.0400 | 0.0395 | 0.0400 | 181,172 | -0.02(-29.82%) |
Mar 08, 2019 | 0.0570 | 0.0570 | 0.0570 | 0 | -0.00(-5.00%) | |
Mar 07, 2019 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 2,000 | +0.00(+0.00%) |
Mar 06, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 150 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Mar 01, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | +0.00(+0.00%) |
Feb 28, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,200 | +0.00(+3.45%) |
Feb 27, 2019 | 0.0450 | 0.0580 | 0.0450 | 0.0580 | 16,888 | +0.00(+7.41%) |
Feb 26, 2019 | 0.0580 | 0.0580 | 0.0450 | 0.0540 | 46,136 | -0.00(-6.90%) |
Feb 25, 2019 | 0.0580 | 0.0580 | 0.0567 | 0.0580 | 5,502 | -0.00(-2.52%) |
Feb 21, 2019 | 0.0595 | 0.0595 | 0.0595 | 0 | -0.00(-0.83%) | |
Feb 20, 2019 | 0.0430 | 0.0620 | 0.0430 | 0.0600 | 60,594 | +0.02(+42.86%) |
Feb 19, 2019 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 211,168 | +0.00(+2.44%) |
Feb 15, 2019 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 5,400 | -0.00(-2.38%) |
Feb 14, 2019 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,354 | +0.00(+1.69%) |
Feb 12, 2019 | 0.0413 | 0.0413 | 0.0413 | 0 | +0.00(+5.90%) | |
Feb 11, 2019 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 37,709 | +0.00(+0.00%) |
Feb 08, 2019 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 22,900 | +0.00(+0.00%) |
Feb 06, 2019 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+0.00%) | |
Feb 05, 2019 | 0.0400 | 0.0400 | 0.0383 | 0.0390 | 100,500 | +0.00(+0.00%) |
Feb 04, 2019 | 0.0390 | 0.0390 | 0.0370 | 0.0390 | 200,194 | -0.00(-2.50%) |
Feb 01, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,100 | +0.00(+0.00%) |
Jan 29, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Jan 28, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,194 | +0.00(+2.27%) |
Jan 25, 2019 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 1,500 | -0.00(-6.38%) |
Jan 23, 2019 | 0.0470 | 0.0470 | 0.0470 | 0 | +0.01(+23.68%) | |
Jan 22, 2019 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 18,039 | -0.01(-24.00%) |
Jan 16, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.02(+56.25%) | |
Jan 15, 2019 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 10,000 | -0.02(-36.00%) |
Jan 14, 2019 | 0.0590 | 0.0650 | 0.0400 | 0.0500 | 117,024 | +0.01(+21.95%) |
Jan 11, 2019 | 0.0590 | 0.0590 | 0.0350 | 0.0410 | 326,400 | +0.00(+2.50%) |
Jan 10, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 | -0.02(-33.33%) |
Jan 07, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jan 04, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,200 | +0.00(+0.00%) |
Jan 03, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,870 | +0.01(+20.00%) |
Dec 28, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.02(-25.93%) | |
Dec 26, 2018 | 0.0675 | 0.0675 | 0.0675 | 0 | +0.00(+0.00%) | |
Dec 24, 2018 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 200 | -0.00(-3.57%) |
Dec 18, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+3.70%) | |
Dec 17, 2018 | 0.0700 | 0.0700 | 0.0668 | 0.0675 | 69,189 | -0.01(-15.62%) |
Dec 14, 2018 | 0.0500 | 0.0800 | 0.0500 | 0.0800 | 19,500 | +0.02(+33.33%) |
Dec 10, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.02(-25.00%) | |
Dec 07, 2018 | 0.0710 | 0.0850 | 0.0710 | 0.0800 | 800 | -0.01(-11.11%) |
Dec 04, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.02(+26.76%) | |
Dec 03, 2018 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 2,000 | +0.00(+1.43%) |
Nov 20, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-2.78%) | |
Nov 19, 2018 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 200 | -0.02(-20.00%) |
Nov 16, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 100 | +0.02(+28.57%) |
Nov 01, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-16.17%) | |
Oct 31, 2018 | 0.0601 | 0.0835 | 0.0601 | 0.0835 | 6,600 | -0.01(-7.22%) |
Oct 29, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.00(-4.26%) | |
Oct 24, 2018 | 0.0940 | 0.0940 | 0.0940 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 0.0700 | 0.0940 | 0.0700 | 0.0940 | 1,301 | +0.02(+34.29%) |
Oct 22, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 | -0.00(-0.14%) |
Oct 17, 2018 | 0.0701 | 0.0701 | 0.0701 | 0 | -0.03(-29.90%) | |
Oct 15, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-4.76%) | |
Oct 12, 2018 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 800 | +0.04(+75.00%) |
Oct 11, 2018 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 60,251 | -0.01(-14.29%) |
Oct 10, 2018 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 66,666 | -0.03(-31.03%) |
Oct 09, 2018 | 0.0700 | 0.1015 | 0.0700 | 0.1015 | 1,300 | +0.02(+26.88%) |
Oct 08, 2018 | 0.0730 | 0.0800 | 0.0700 | 0.0800 | 98,702 | -0.01(-11.11%) |
Oct 05, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,000 | +0.01(+12.50%) |
Oct 03, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.04(-30.43%) | |
Sep 28, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.01(+15.00%) | |
Sep 27, 2018 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 81,000 | +0.03(+42.86%) |
Sep 26, 2018 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | 22,000 | -0.04(-36.36%) |
Sep 25, 2018 | 0.0926 | 0.1100 | 0.0926 | 0.1100 | 2,144 | +0.01(+12.70%) |
Sep 24, 2018 | 0.0976 | 0.0976 | 0.0976 | 0.0976 | 800 | -0.02(-17.98%) |
Sep 21, 2018 | 0.1000 | 0.1190 | 0.1000 | 0.1190 | 23,900 | +0.04(+58.46%) |
Sep 20, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 2,000 | -0.02(-24.90%) |
Sep 19, 2018 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 34,181 | +0.03(+40.85%) |
Sep 18, 2018 | 0.0711 | 0.1000 | 0.0710 | 0.0710 | 41,450 | -0.00(-0.14%) |
Sep 17, 2018 | 0.0711 | 0.1200 | 0.0710 | 0.0711 | 169,524 | -0.04(-35.36%) |
Sep 14, 2018 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | 55,900 | -0.03(-21.43%) |
Sep 13, 2018 | 0.1401 | 0.1401 | 0.1200 | 0.1400 | 197,287 | -0.04(-22.22%) |
Sep 11, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.02(+12.50%) | |
Sep 06, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+6.67%) | |
Sep 05, 2018 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 10,400 | -0.01(-6.25%) |
Sep 04, 2018 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 30,705 | +0.01(+6.67%) |
Aug 31, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.03(-16.67%) | |
Aug 30, 2018 | 0.1500 | 0.1800 | 0.1200 | 0.1800 | 26,964 | +0.03(+20.00%) |
Aug 29, 2018 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 66,116 | +0.06(+64.84%) |
Aug 28, 2018 | 0.0900 | 0.1100 | 0.0900 | 0.0910 | 21,000 | +0.00(+1.11%) |
Aug 24, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Aug 23, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | +0.02(+28.57%) |
Aug 22, 2018 | 0.0766 | 0.0766 | 0.0700 | 0.0700 | 74,965 | -0.01(-12.50%) |
Aug 21, 2018 | 0.0900 | 0.0900 | 0.0776 | 0.0800 | 103,437 | +0.00(+0.00%) |
Aug 17, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+14.29%) | |
Aug 16, 2018 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 132,765 | -0.00(-6.67%) |
Aug 15, 2018 | 0.0765 | 0.0900 | 0.0750 | 0.0750 | 38,000 | +0.00(+0.00%) |
Aug 13, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.02(-21.05%) | |
Aug 10, 2018 | 0.0925 | 0.0950 | 0.0750 | 0.0950 | 105,700 | +0.03(+39.71%) |
Aug 08, 2018 | 0.0680 | 0.0680 | 0.0680 | 0 | -0.00(-6.21%) | |
Aug 07, 2018 | 0.0850 | 0.0850 | 0.0725 | 0.0725 | 106,756 | -0.00(-4.61%) |
Aug 06, 2018 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 725 | +0.00(+1.33%) |
Aug 03, 2018 | 0.0930 | 0.0930 | 0.0750 | 0.0750 | 25,800 | -0.01(-15.73%) |
Aug 01, 2018 | 0.0890 | 0.0890 | 0.0890 | 0 | -0.00(-1.11%) | |
Jul 31, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 6,755 | -0.01(-5.26%) |
Jul 30, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 5,050 | +0.00(+0.00%) |
Jul 27, 2018 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 10,700 | +0.00(+4.88%) |
Jul 25, 2018 | 0.0906 | 0.0906 | 0.0906 | 0 | -0.01(-9.42%) | |
Jul 24, 2018 | 0.1050 | 0.1050 | 0.0970 | 0.1000 | 71,230 | -0.02(-15.19%) |
Jul 23, 2018 | 0.1060 | 0.1179 | 0.1060 | 0.1179 | 1,500 | -0.00(-1.82%) |
Jul 20, 2018 | 0.1201 | 0.1201 | 0.1201 | 0.1201 | 7,500 | -0.01(-7.62%) |
Jul 19, 2018 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 21,000 | +0.01(+8.33%) |
Jul 18, 2018 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 206,200 | -0.01(-4.00%) |
Jul 17, 2018 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 5,000 | +0.00(+0.00%) |
Jul 12, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-3.85%) | |
Jul 11, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 35,500 | +0.00(+0.00%) |
Jul 10, 2018 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | 45,000 | -0.00(-2.99%) |
Jul 09, 2018 | 0.1366 | 0.1366 | 0.1340 | 0.1340 | 5,900 | -0.05(-25.56%) |
Jul 05, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.05(+34.33%) | |
Jun 29, 2018 | 0.1340 | 0.1340 | 0.1340 | 0 | +0.00(+0.00%) | |
Jun 28, 2018 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 1,000 | +0.00(+0.00%) |
Jun 27, 2018 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 1,000 | -0.01(-4.29%) |
Jun 26, 2018 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 31,998 | -0.02(-12.50%) |
Jun 22, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.03(+22.14%) | |
Jun 20, 2018 | 0.1310 | 0.1310 | 0.1310 | 0 | -0.02(-12.67%) | |
Jun 19, 2018 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 51,000 | -0.02(-11.76%) |
Jun 18, 2018 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 98,800 | +0.00(+0.00%) |
Jun 15, 2018 | 0.1500 | 0.1800 | 0.1500 | 0.1700 | 115,825 | +0.04(+30.77%) |
Jun 14, 2018 | 0.1300 | 0.1500 | 0.1300 | 0.1300 | 45,100 | +0.00(+3.17%) |
Jun 08, 2018 | 0.1260 | 0.1260 | 0.1260 | 0 | -0.07(-37.00%) | |
Jun 07, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 100 | +0.08(+60.00%) |
Jun 06, 2018 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 3,200 | -0.08(-37.50%) |
Jun 05, 2018 | 0.1100 | 0.2000 | 0.1100 | 0.2000 | 86,610 | +0.09(+81.82%) |