Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0500 | 0.0550 | 0.0400 | 0.0500 | 300,551 | -0.01(-16.67%) |
May 30, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 12,000 | +0.00(+9.09%) |
May 29, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 162,500 | -0.01(-15.38%) |
May 28, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 77,683 | -0.01(-13.33%) |
May 27, 2019 | 0.0650 | 0.0750 | 0.0550 | 0.0750 | 75,300 | +0.02(+36.36%) |
May 24, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 43,200 | -0.00(-8.33%) |
May 23, 2019 | 0.0750 | 0.0800 | 0.0350 | 0.0600 | 214,400 | -0.01(-20.00%) |
May 06, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 0.0950 | 0.0950 | 0.0600 | 0.0750 | 306,532 | -0.01(-6.25%) |
May 02, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 41,467 | +0.01(+6.67%) |
May 01, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 18,850 | -0.01(-6.25%) |
Apr 30, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 187,199 | +0.01(+6.67%) |
Apr 29, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 73,600 | +0.01(+15.38%) |
Apr 26, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 33,001 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,120 | -0.01(-18.75%) |
Apr 24, 2019 | 0.0550 | 0.0800 | 0.0550 | 0.0800 | 169,600 | +0.03(+45.45%) |
Apr 23, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 198,318 | -0.01(-15.38%) |
Apr 22, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 63,850 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Apr 17, 2019 | 0.0750 | 0.0750 | 0.0600 | 0.0700 | 93,300 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 182,410 | -0.00(-6.67%) |
Apr 15, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 7,842 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 239,171 | -0.01(-6.25%) |
Apr 11, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 137,800 | +0.01(+6.67%) |
Apr 10, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 140,500 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 120,550 | -0.01(-6.25%) |
Apr 08, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,885 | -0.01(-5.88%) |
Apr 05, 2019 | 0.0850 | 0.0850 | 0.0750 | 0.0850 | 203,750 | +0.01(+6.25%) |
Apr 04, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 24,849 | +0.00(+0.00%) |
Apr 03, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 53,150 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 99,457 | -0.01(-5.88%) |
Apr 01, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 26,585 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 62,508 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 38,500 | -0.00(-5.56%) |
Mar 27, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 35,000 | +0.00(+5.88%) |
Mar 26, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 547,500 | -0.00(-5.56%) |
Mar 25, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 122,113 | -0.01(-5.26%) |
Mar 22, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 57,150 | +0.00(+0.00%) |
Mar 21, 2019 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 8,850 | -0.01(-5.00%) |
Mar 20, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 167,500 | +0.00(+0.00%) |
Mar 19, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 70,194 | -0.00(-4.76%) |
Mar 18, 2019 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 86,350 | +0.00(+0.00%) |
Mar 15, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 91,300 | -0.01(-4.55%) |
Mar 14, 2019 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 125,465 | +0.00(+0.00%) |
Mar 13, 2019 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 40,450 | +0.00(+0.00%) |
Mar 12, 2019 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 147,600 | +0.00(+0.00%) |
Mar 11, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 34,750 | +0.01(+4.76%) |
Mar 08, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 143,800 | +0.00(+0.00%) |
Mar 07, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 79,342 | -0.01(-8.70%) |
Mar 06, 2019 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 2,600 | -0.00(-4.17%) |
Mar 05, 2019 | 0.1050 | 0.1200 | 0.1050 | 0.1200 | 135,145 | +0.02(+20.00%) |
Mar 04, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 261,260 | -0.01(-13.04%) |