Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0613 | 0.0617 | 0.0613 | 0.0617 | 1,100 | +0.00(+2.32%) |
May 28, 2020 | 0.0607 | 0.0607 | 0.0603 | 0.0603 | 9,525 | +0.01(+11.67%) |
May 27, 2020 | 0.0600 | 0.0600 | 0.0515 | 0.0540 | 39,000 | +0.00(+2.08%) |
May 26, 2020 | 0.0565 | 0.0565 | 0.0529 | 0.0529 | 84,337 | +0.00(+1.73%) |
May 22, 2020 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 96,000 | +0.00(+0.00%) |
May 21, 2020 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 26,000 | +0.00(+4.00%) |
May 20, 2020 | 0.0750 | 0.0750 | 0.0492 | 0.0500 | 13,000 | +0.00(+5.26%) |
May 15, 2020 | 0.0475 | 0.0475 | 0.0475 | 0 | +0.01(+17.28%) | |
May 06, 2020 | 0.0405 | 0.0405 | 0.0405 | 0 | -0.00(-3.57%) | |
May 04, 2020 | 0.0420 | 0.0420 | 0.0420 | 0 | -0.01(-16.00%) | |
Apr 30, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+22.55%) | |
Apr 27, 2020 | 0.0408 | 0.0408 | 0.0408 | 0 | +0.00(+0.49%) | |
Apr 24, 2020 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 2,000 | -0.00(-0.25%) |
Apr 23, 2020 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | 6,000 | -0.00(-7.50%) |
Apr 22, 2020 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 14,700 | +0.00(+4.76%) |
Apr 20, 2020 | 0.0420 | 0.0420 | 0.0420 | 0 | -0.00(-2.33%) | |
Apr 06, 2020 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+8.86%) | |
Apr 03, 2020 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 10,000 | -0.01(-15.96%) |
Mar 31, 2020 | 0.0470 | 0.0470 | 0.0470 | 0 | +0.01(+17.50%) | |
Mar 27, 2020 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Mar 26, 2020 | 0.0349 | 0.0400 | 0.0349 | 0.0400 | 15,497 | +0.01(+50.38%) |
Mar 18, 2020 | 0.0266 | 0.0266 | 0.0266 | 0 | -0.00(-11.33%) | |
Mar 16, 2020 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+15.83%) | |
Mar 12, 2020 | 0.0259 | 0.0259 | 0.0259 | 0 | -0.01(-28.85%) | |
Mar 11, 2020 | 0.0375 | 0.0375 | 0.0364 | 0.0364 | 3,201 | -0.01(-17.27%) |
Mar 06, 2020 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.01(+28.65%) | |
Feb 28, 2020 | 0.0342 | 0.0342 | 0.0342 | 0 | -0.01(-27.08%) | |
Feb 27, 2020 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 1,600 | -0.00(-6.20%) |
Feb 26, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | +0.00(+0.00%) |
Feb 25, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 | +0.00(+2.04%) |
Feb 24, 2020 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 10,000 | +0.00(+1.24%) |
Feb 21, 2020 | 0.0443 | 0.0509 | 0.0443 | 0.0484 | 21,100 | +0.01(+39.48%) |
Feb 20, 2020 | 0.0340 | 0.0347 | 0.0330 | 0.0347 | 14,020 | +0.00(+5.79%) |
Feb 19, 2020 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 800 | -0.01(-13.68%) |
Feb 18, 2020 | 0.0289 | 0.0380 | 0.0289 | 0.0380 | 4,200 | +0.01(+18.75%) |
Feb 14, 2020 | 0.0400 | 0.0400 | 0.0320 | 0.0320 | 12,500 | -0.01(-22.89%) |
Feb 13, 2020 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 3,000 | +0.00(+2.72%) |
Feb 12, 2020 | 0.0404 | 0.0404 | 0.0404 | 50 | +0.00(+0.00%) | |
Feb 11, 2020 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 10,000 | +0.00(+0.25%) |
Feb 10, 2020 | 0.0410 | 0.0410 | 0.0403 | 0.0403 | 12,500 | +0.00(+0.00%) |
Feb 07, 2020 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | 15,000 | -0.00(-0.25%) |
Feb 06, 2020 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 5,000 | +0.00(+3.59%) |
Feb 05, 2020 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 5,000 | -0.00(-5.80%) |
Feb 03, 2020 | 0.0414 | 0.0414 | 0.0414 | 0 | +0.00(+2.48%) | |
Jan 31, 2020 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 5,000 | -0.00(-1.22%) |
Jan 29, 2020 | 0.0409 | 0.0409 | 0.0409 | 0 | -0.00(-4.88%) | |
Jan 28, 2020 | 0.0430 | 0.0430 | 0.0430 | 61 | +0.00(+0.00%) | |
Jan 27, 2020 | 0.0442 | 0.0450 | 0.0409 | 0.0430 | 36,500 | +0.00(+4.12%) |
Jan 15, 2020 | 0.0413 | 0.0413 | 0.0413 | 0 | +0.01(+17.00%) | |
Jan 10, 2020 | 0.0353 | 0.0353 | 0.0353 | 0 | -0.00(-4.59%) | |
Jan 07, 2020 | 0.0370 | 0.0370 | 0.0370 | 0 | +0.00(+4.23%) | |
Jan 02, 2020 | 0.0355 | 0.0355 | 0.0355 | 0 | -0.01(-17.44%) | |
Dec 31, 2019 | 0.0430 | 0.0430 | 0.0430 | 85 | +0.00(+0.00%) | |
Dec 30, 2019 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 2,000 | +0.00(+11.69%) |
Dec 27, 2019 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 2,000 | -0.01(-14.06%) |
Dec 20, 2019 | 0.0448 | 0.0448 | 0.0448 | 0 | +0.00(+12.00%) | |
Dec 19, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 | +0.00(+14.29%) |
Dec 17, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Dec 16, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 | +0.00(+2.56%) |
Dec 12, 2019 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.00(-0.26%) | |
Dec 11, 2019 | 0.0290 | 0.0391 | 0.0290 | 0.0391 | 10,200 | +0.00(+7.42%) |
Dec 04, 2019 | 0.0364 | 0.0364 | 0.0364 | 0 | -0.00(-9.00%) | |
Dec 03, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,000 | +0.00(+1.27%) |
Nov 27, 2019 | 0.0395 | 0.0395 | 0.0395 | 0 | +0.01(+17.21%) | |
Nov 26, 2019 | 0.0340 | 0.0340 | 0.0337 | 0.0337 | 4,000 | -0.01(-20.89%) |
Nov 22, 2019 | 0.0426 | 0.0426 | 0.0426 | 0 | -0.00(-2.07%) | |
Nov 21, 2019 | 0.0435 | 0.0435 | 0.0435 | 50 | +0.00(+0.00%) | |
Nov 19, 2019 | 0.0435 | 0.0435 | 0.0435 | 0 | -0.00(-1.14%) | |
Nov 18, 2019 | 0.0450 | 0.0464 | 0.0440 | 0.0440 | 25,010 | -0.00(-2.22%) |
Nov 15, 2019 | 0.0423 | 0.0450 | 0.0423 | 0.0450 | 28,500 | +0.00(+5.88%) |
Nov 14, 2019 | 0.0470 | 0.0470 | 0.0425 | 0.0425 | 3,000 | -0.00(-6.18%) |
Nov 13, 2019 | 0.0440 | 0.0453 | 0.0440 | 0.0453 | 36,409 | +0.01(+34.02%) |
Nov 12, 2019 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 1,700 | +0.00(+5.62%) |
Nov 11, 2019 | 0.0440 | 0.0440 | 0.0320 | 0.0320 | 20,400 | -0.01(-27.27%) |
Nov 08, 2019 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 54,000 | -0.00(-8.90%) |
Nov 07, 2019 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 2,000 | +0.00(+2.77%) |
Nov 06, 2019 | 0.0560 | 0.0560 | 0.0470 | 0.0470 | 5,550 | -0.01(-16.07%) |
Nov 05, 2019 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 450 | -0.00(-3.45%) |
Nov 04, 2019 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 5,000 | -0.00(-1.69%) |
Nov 01, 2019 | 0.0560 | 0.0610 | 0.0560 | 0.0590 | 40,700 | +0.00(+5.36%) |
Oct 31, 2019 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 17,650 | +0.00(+0.00%) |
Oct 30, 2019 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 10,000 | -0.00(-4.11%) |
Oct 29, 2019 | 0.0594 | 0.0594 | 0.0584 | 0.0584 | 12,121 | +0.01(+12.31%) |
Oct 28, 2019 | 0.0470 | 0.0520 | 0.0470 | 0.0520 | 12,814 | -0.00(-1.89%) |
Oct 25, 2019 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 2,000 | +0.01(+26.19%) |
Oct 24, 2019 | 0.0420 | 0.0455 | 0.0420 | 0.0420 | 46,200 | +0.00(+0.48%) |
Oct 23, 2019 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 1,000 | -0.01(-19.62%) |
Oct 17, 2019 | 0.0520 | 0.0520 | 0.0520 | 0 | +0.00(+8.33%) | |
Oct 16, 2019 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 27,000 | +0.01(+20.00%) |
Oct 15, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | -0.00(-9.09%) |
Oct 10, 2019 | 0.0440 | 0.0440 | 0.0440 | 0 | -0.00(-9.28%) | |
Oct 09, 2019 | 0.0485 | 0.0485 | 0.0485 | 60 | +0.00(+0.00%) | |
Oct 08, 2019 | 0.0480 | 0.0485 | 0.0480 | 0.0485 | 18,000 | +0.01(+17.43%) |
Oct 04, 2019 | 0.0413 | 0.0413 | 0.0413 | 0 | -0.01(-21.93%) | |
Oct 03, 2019 | 0.0500 | 0.0529 | 0.0500 | 0.0529 | 11,086 | -0.01(-8.79%) |
Oct 01, 2019 | 0.0580 | 0.0580 | 0.0580 | 0 | +0.01(+11.54%) | |
Sep 30, 2019 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 7,500 | -0.00(-5.45%) |
Sep 27, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 12,000 | -0.00(-1.79%) |
Sep 25, 2019 | 0.0560 | 0.0560 | 0.0560 | 0 | +0.01(+29.33%) | |
Sep 23, 2019 | 0.0433 | 0.0433 | 0.0433 | 0 | -0.01(-13.40%) | |
Sep 17, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Sep 12, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+4.17%) | |
Sep 11, 2019 | 0.0515 | 0.0520 | 0.0480 | 0.0480 | 157,000 | -0.00(-4.95%) |
Sep 09, 2019 | 0.0505 | 0.0505 | 0.0505 | 0 | +0.00(+1.00%) | |
Sep 06, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 | -0.00(-9.09%) |
Sep 05, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 85,700 | -0.00(-1.79%) |
Sep 04, 2019 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 40,000 | +0.00(+6.87%) |
Sep 03, 2019 | 0.0550 | 0.0550 | 0.0438 | 0.0524 | 20,500 | -0.00(-4.03%) |
Aug 30, 2019 | 0.0540 | 0.0546 | 0.0540 | 0.0546 | 4,000 | -0.00(-0.73%) |
Aug 29, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,000 | +0.01(+21.15%) |
Aug 27, 2019 | 0.0454 | 0.0454 | 0.0454 | 0 | -0.01(-15.93%) | |
Aug 26, 2019 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 25,000 | -0.00(-4.26%) |
Aug 22, 2019 | 0.0564 | 0.0564 | 0.0564 | 0 | +0.00(+0.71%) | |
Aug 19, 2019 | 0.0560 | 0.0560 | 0.0560 | 0 | -0.00(-1.75%) | |
Aug 13, 2019 | 0.0570 | 0.0570 | 0.0570 | 0 | +0.00(+0.35%) | |
Aug 12, 2019 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 1,300 | -0.01(-12.07%) |
Aug 09, 2019 | 0.0547 | 0.0650 | 0.0547 | 0.0646 | 15,500 | +0.01(+26.92%) |
Aug 08, 2019 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 2,100 | +0.00(+0.79%) |
Aug 07, 2019 | 0.0551 | 0.0551 | 0.0500 | 0.0505 | 11,500 | -0.01(-15.83%) |
Aug 01, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+5.26%) | |
Jul 31, 2019 | 0.0635 | 0.0686 | 0.0570 | 0.0570 | 8,800 | -0.01(-8.80%) |
Jul 24, 2019 | 0.0625 | 0.0625 | 0.0625 | 0 | +0.00(+0.00%) | |
Jul 19, 2019 | 0.0625 | 0.0625 | 0.0625 | 0 | +0.00(+0.00%) | |
Jul 18, 2019 | 0.0708 | 0.0708 | 0.0625 | 0.0625 | 1,250 | -0.01(-9.29%) |
Jul 17, 2019 | 0.0680 | 0.0700 | 0.0680 | 0.0689 | 34,140 | +0.00(+3.92%) |
Jul 15, 2019 | 0.0663 | 0.0663 | 0.0663 | 0 | +0.00(+0.00%) | |
Jul 12, 2019 | 0.0640 | 0.0700 | 0.0640 | 0.0663 | 88,500 | +0.00(+3.59%) |
Jul 11, 2019 | 0.0570 | 0.0670 | 0.0500 | 0.0640 | 134,000 | +0.02(+33.33%) |
Jun 21, 2019 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.02(+60.00%) | |
Jun 20, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 320 | -0.00(-7.69%) |
Jun 17, 2019 | 0.0325 | 0.0325 | 0.0325 | 0 | +0.00(+12.85%) | |
Jun 12, 2019 | 0.0288 | 0.0288 | 0.0288 | 0 | -0.00(-4.00%) |