Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0750 | 0.0800 | 0.0500 | 0.0500 | 28,688 | -0.02(-33.33%) |
Oct 30, 2019 | 0.0800 | 0.0900 | 0.0750 | 0.0750 | 13,980 | -0.03(-25.00%) |
Oct 29, 2019 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | 18,140 | +0.00(+0.00%) |
Oct 28, 2019 | 0.1110 | 0.1110 | 0.1000 | 0.1000 | 6,370 | -0.02(-16.67%) |
Oct 25, 2019 | 0.1201 | 0.1208 | 0.1200 | 0.1200 | 4,600 | -0.00(-0.17%) |
Oct 24, 2019 | 0.1202 | 0.1202 | 0.1201 | 0.1202 | 1,366 | +0.00(+0.08%) |
Oct 23, 2019 | 0.1201 | 0.1204 | 0.1201 | 0.1201 | 7,969 | +0.00(+0.00%) |
Oct 22, 2019 | 0.1201 | 0.1201 | 0.1201 | 0.1201 | 8,501 | +0.00(+0.00%) |
Oct 21, 2019 | 0.1201 | 0.1275 | 0.1201 | 0.1201 | 11,903 | -0.00(-4.00%) |
Oct 18, 2019 | 0.1241 | 0.1251 | 0.1201 | 0.1251 | 500 | +0.00(+4.16%) |
Oct 17, 2019 | 0.1251 | 0.1251 | 0.1201 | 0.1201 | 470 | +0.00(+0.00%) |
Oct 16, 2019 | 0.1201 | 0.1203 | 0.1201 | 0.1201 | 2,849 | +0.00(+0.00%) |
Oct 15, 2019 | 0.1201 | 0.1202 | 0.1200 | 0.1201 | 24,565 | +0.00(+0.00%) |
Oct 14, 2019 | 0.1350 | 0.1350 | 0.1201 | 0.1201 | 30,569 | +0.00(+0.00%) |
Oct 11, 2019 | 0.1400 | 0.1400 | 0.1201 | 0.1201 | 4,300 | +0.00(+0.00%) |
Oct 10, 2019 | 0.1301 | 0.1301 | 0.1201 | 0.1201 | 1,265 | +0.00(+0.00%) |
Oct 09, 2019 | 0.1399 | 0.1399 | 0.1201 | 0.1201 | 6,653 | -0.02(-14.21%) |
Oct 08, 2019 | 0.1201 | 0.1400 | 0.1201 | 0.1400 | 9,063 | +0.02(+16.57%) |
Oct 07, 2019 | 0.1400 | 0.1495 | 0.1201 | 0.1201 | 11,527 | -0.00(-0.74%) |
Oct 04, 2019 | 0.1239 | 0.1400 | 0.1210 | 0.1210 | 1,300 | -0.01(-6.92%) |
Oct 03, 2019 | 0.1223 | 0.1300 | 0.1222 | 0.1300 | 3,156 | +0.01(+6.30%) |
Oct 02, 2019 | 0.1511 | 0.1511 | 0.1222 | 0.1223 | 11,000 | -0.02(-12.64%) |
Oct 01, 2019 | 0.1290 | 0.1400 | 0.1290 | 0.1400 | 5,100 | +0.01(+10.06%) |
Sep 30, 2019 | 0.1261 | 0.1272 | 0.1249 | 0.1272 | 2,706 | +0.00(+1.84%) |
Sep 27, 2019 | 0.1249 | 0.1249 | 0.1249 | 0.1249 | 400 | -0.01(-4.73%) |
Sep 26, 2019 | 0.1400 | 0.1400 | 0.1222 | 0.1311 | 19,980 | -0.02(-12.60%) |
Sep 24, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.03(+22.75%) | |
Sep 23, 2019 | 0.1300 | 0.1300 | 0.1222 | 0.1222 | 7,678 | -0.01(-6.00%) |
Sep 20, 2019 | 0.1200 | 0.1400 | 0.1200 | 0.1300 | 14,100 | +0.00(+0.00%) |
Sep 19, 2019 | 0.1300 | 0.1540 | 0.1300 | 0.1300 | 2,683 | +0.00(+0.00%) |
Sep 18, 2019 | 0.1390 | 0.1600 | 0.1300 | 0.1300 | 4,403 | -0.04(-23.53%) |
Sep 16, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-6.85%) | |
Sep 13, 2019 | 0.1300 | 0.1825 | 0.1300 | 0.1825 | 18,800 | +0.02(+14.06%) |
Sep 12, 2019 | 0.1400 | 0.1630 | 0.1300 | 0.1600 | 23,309 | -0.02(-12.33%) |
Sep 11, 2019 | 0.1825 | 0.1825 | 0.1800 | 0.1825 | 1,237 | +0.02(+14.06%) |
Sep 10, 2019 | 0.1300 | 0.1800 | 0.1300 | 0.1600 | 14,986 | -0.02(-11.11%) |
Sep 09, 2019 | 0.1850 | 0.1850 | 0.1200 | 0.1800 | 7,470 | +0.02(+12.50%) |
Sep 06, 2019 | 0.1972 | 0.1972 | 0.1400 | 0.1600 | 5,100 | -0.04(-19.96%) |
Sep 05, 2019 | 0.1100 | 0.1999 | 0.1100 | 0.1999 | 3,769 | +0.03(+17.94%) |
Sep 04, 2019 | 0.1610 | 0.2140 | 0.1100 | 0.1695 | 15,219 | -0.03(-15.21%) |
Sep 03, 2019 | 0.1999 | 0.1999 | 0.1894 | 0.1999 | 11,917 | +0.00(+0.00%) |
Aug 30, 2019 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 1,300 | -0.00(-0.74%) |
Aug 29, 2019 | 0.2136 | 0.2136 | 0.1300 | 0.2014 | 3,075 | +0.06(+43.86%) |
Aug 28, 2019 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 2,250 | +0.01(+7.69%) |
Aug 27, 2019 | 0.2600 | 0.2600 | 0.1300 | 0.1300 | 15,819 | -0.11(-44.89%) |
Aug 26, 2019 | 0.1600 | 0.2399 | 0.1600 | 0.2359 | 25,354 | +0.08(+47.44%) |
Aug 23, 2019 | 0.2910 | 0.2910 | 0.1300 | 0.1600 | 108,700 | -0.13(-45.02%) |
Aug 22, 2019 | 0.3150 | 0.3400 | 0.2910 | 0.2910 | 16,193 | -0.02(-7.62%) |
Aug 21, 2019 | 0.3700 | 0.3700 | 0.3150 | 0.3150 | 26,653 | -0.01(-3.08%) |
Aug 20, 2019 | 0.3500 | 0.3700 | 0.3150 | 0.3250 | 14,087 | -0.02(-5.80%) |
Aug 19, 2019 | 0.4000 | 0.4000 | 0.3050 | 0.3450 | 16,349 | -0.03(-6.76%) |
Aug 16, 2019 | 0.3530 | 0.4000 | 0.2500 | 0.3700 | 69,700 | +0.01(+3.35%) |
Aug 15, 2019 | 0.3650 | 0.3650 | 0.3000 | 0.3580 | 45,898 | +0.02(+5.29%) |
Aug 14, 2019 | 0.3930 | 0.3930 | 0.3100 | 0.3400 | 91,109 | +0.03(+9.68%) |
Aug 13, 2019 | 0.3370 | 0.4100 | 0.2300 | 0.3100 | 320,676 | -0.05(-13.89%) |
Aug 12, 2019 | 2.270 | 2.270 | 0.2900 | 0.3600 | 1,396,893 | -1.92(-84.21%) |
Aug 09, 2019 | 2.250 | 2.380 | 2.200 | 2.280 | 50,600 | -0.09(-3.90%) |
Aug 08, 2019 | 2.350 | 2.420 | 2.110 | 2.373 | 162,193 | +0.07(+3.15%) |
Aug 07, 2019 | 2.240 | 2.320 | 2.170 | 2.300 | 130,609 | +0.15(+6.98%) |
Aug 06, 2019 | 1.950 | 2.150 | 1.950 | 2.150 | 143,409 | +0.22(+11.40%) |
Aug 05, 2019 | 1.600 | 1.980 | 1.550 | 1.930 | 61,574 | +0.18(+10.29%) |
Aug 02, 2019 | 1.880 | 1.880 | 1.540 | 1.750 | 20,700 | -0.13(-6.91%) |
Aug 01, 2019 | 1.900 | 1.910 | 1.750 | 1.880 | 48,319 | -0.02(-1.05%) |
Jul 31, 2019 | 1.450 | 1.900 | 1.450 | 1.900 | 68,715 | +0.41(+27.52%) |
Jul 30, 2019 | 1.980 | 1.995 | 1.190 | 1.490 | 83,666 | -0.44(-22.96%) |
Jul 29, 2019 | 1.890 | 1.980 | 1.870 | 1.934 | 56,950 | +0.07(+3.98%) |
Jul 26, 2019 | 1.850 | 1.900 | 1.785 | 1.860 | 62,000 | +0.06(+3.33%) |
Jul 25, 2019 | 1.790 | 1.850 | 1.750 | 1.800 | 65,276 | +0.05(+2.86%) |
Jul 24, 2019 | 1.550 | 1.770 | 1.520 | 1.750 | 199,731 | +0.20(+12.90%) |
Jul 23, 2019 | 1.480 | 1.550 | 1.460 | 1.550 | 81,620 | +0.12(+8.39%) |
Jul 22, 2019 | 1.370 | 1.430 | 1.340 | 1.430 | 65,718 | +0.07(+5.15%) |
Jul 19, 2019 | 1.330 | 1.370 | 1.225 | 1.360 | 75,200 | +0.16(+13.33%) |
Jul 18, 2019 | 0.8000 | 1.380 | 0.8000 | 1.200 | 148,956 | +0.20(+20.00%) |
Jul 17, 2019 | 0.6580 | 1.000 | 0.5500 | 1.000 | 7,168 | +0.25(+33.33%) |
Jul 16, 2019 | 0.8000 | 0.9000 | 0.7500 | 0.7500 | 5,186 | -0.07(-8.54%) |
Jul 15, 2019 | 0.8100 | 1.000 | 0.8100 | 0.8200 | 3,750 | +0.01(+1.23%) |
Jul 12, 2019 | 0.8100 | 0.8100 | 0.7500 | 0.8100 | 2,500 | -0.34(-29.57%) |
Jul 11, 2019 | 1.040 | 1.150 | 0.8000 | 1.150 | 3,805 | +0.15(+15.00%) |
Jul 10, 2019 | 1.200 | 1.200 | 0.7000 | 1.000 | 15,166 | -0.40(-28.57%) |
Jul 09, 2019 | 1.850 | 1.850 | 1.400 | 1.400 | 922 | -0.43(-23.50%) |
Jul 08, 2019 | 1.500 | 1.830 | 1.100 | 1.830 | 7,501 | -0.16(-8.04%) |
Jul 05, 2019 | 1.900 | 1.990 | 1.900 | 1.990 | 1,100 | -0.00(-0.08%) |
Jul 03, 2019 | 1.990 | 1.992 | 1.990 | 1.992 | 700 | -0.01(-0.42%) |
Jul 02, 2019 | 1.890 | 2.000 | 1.890 | 2.000 | 3,142 | +0.12(+6.38%) |
Jul 01, 2019 | 2.250 | 2.250 | 1.850 | 1.880 | 9,185 | -0.28(-12.96%) |
Jun 28, 2019 | 2.200 | 2.200 | 2.100 | 2.160 | 2,800 | -0.04(-1.75%) |
Jun 27, 2019 | 2.150 | 2.200 | 2.100 | 2.199 | 9,558 | +0.10(+4.69%) |
Jun 26, 2019 | 2.130 | 2.200 | 2.100 | 2.100 | 10,317 | +0.01(+0.48%) |
Jun 25, 2019 | 2.100 | 2.100 | 1.845 | 2.090 | 10,177 | +0.15(+7.73%) |
Jun 24, 2019 | 2.260 | 2.300 | 1.500 | 1.940 | 63,997 | -0.26(-11.82%) |
Jun 21, 2019 | 2.120 | 2.250 | 2.100 | 2.200 | 95,500 | +0.11(+5.26%) |
Jun 20, 2019 | 2.030 | 2.090 | 2.020 | 2.090 | 55,095 | +0.13(+6.63%) |
Jun 19, 2019 | 1.890 | 1.960 | 1.790 | 1.960 | 47,933 | +0.36(+22.50%) |
Jun 18, 2019 | 1.544 | 1.700 | 1.300 | 1.600 | 9,310 | -0.10(-5.88%) |
Jun 17, 2019 | 1.420 | 1.700 | 1.420 | 1.700 | 15,755 | +0.05(+3.03%) |
Jun 14, 2019 | 1.650 | 1.650 | 1.605 | 1.650 | 12,700 | -0.05(-2.94%) |
Jun 13, 2019 | 1.350 | 1.700 | 1.040 | 1.700 | 7,584 | +0.31(+22.30%) |
Jun 12, 2019 | 1.357 | 1.400 | 1.353 | 1.390 | 7,922 | -0.11(-7.33%) |
Jun 11, 2019 | 1.300 | 1.500 | 1.300 | 1.500 | 5,733 | +0.22(+17.19%) |
Jun 10, 2019 | 1.430 | 1.460 | 1.280 | 1.280 | 7,450 | -0.22(-14.67%) |
Jun 07, 2019 | 3.240 | 3.360 | 0.9900 | 1.500 | 108,700 | -1.75(-53.85%) |
Jun 06, 2019 | 3.200 | 3.800 | 2.050 | 3.250 | 80,598 | +0.30(+10.17%) |
Jun 05, 2019 | 2.580 | 2.950 | 2.550 | 2.950 | 658 | +0.78(+35.94%) |
Jun 04, 2019 | 2.190 | 2.200 | 2.170 | 2.170 | 44,170 | +0.03(+1.40%) |
Jun 03, 2019 | 2.370 | 2.390 | 2.140 | 2.140 | 60,850 | -0.21(-8.94%) |
May 31, 2019 | 2.190 | 2.350 | 2.150 | 2.350 | 12,900 | +0.05(+2.17%) |
May 30, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 22,220 | +0.00(+0.09%) |
May 29, 2019 | 2.500 | 2.500 | 2.040 | 2.298 | 17,600 | -0.16(-6.59%) |
May 28, 2019 | 2.800 | 2.800 | 2.460 | 2.460 | 127,482 | -0.34(-12.14%) |
May 10, 2019 | 2.800 | 2.800 | 2.800 | 0 | -0.25(-8.20%) | |
May 07, 2019 | 3.050 | 3.050 | 3.050 | 0 | -0.01(-0.33%) | |
Apr 30, 2019 | 3.060 | 3.060 | 3.060 | 0 | +0.00(+0.00%) | |
Apr 26, 2019 | 3.060 | 3.060 | 3.060 | 0 | -0.09(-2.86%) | |
Apr 25, 2019 | 3.210 | 3.210 | 2.990 | 3.150 | 97,051 | -0.85(-21.25%) |
Apr 24, 2019 | 3.250 | 4.000 | 3.050 | 4.000 | 43,400 | +0.92(+30.08%) |
Apr 23, 2019 | 3.500 | 3.500 | 2.990 | 3.075 | 71,540 | -0.62(-16.89%) |
Apr 22, 2019 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | +0.14(+3.93%) |
Apr 18, 2019 | 3.250 | 3.800 | 3.220 | 3.560 | 88,900 | +0.36(+11.25%) |
Apr 17, 2019 | 3.150 | 3.200 | 3.150 | 3.200 | 56,050 | +0.08(+2.56%) |
Apr 16, 2019 | 3.120 | 3.120 | 3.120 | 3.120 | 100 | -0.08(-2.50%) |
Apr 12, 2019 | 3.200 | 3.200 | 3.200 | 0 | -0.10(-3.03%) | |
Apr 11, 2019 | 3.300 | 3.300 | 3.300 | 3.300 | 600 | +0.00(+0.00%) |
Apr 04, 2019 | 3.300 | 3.300 | 3.300 | 0 | -0.52(-13.61%) | |
Apr 01, 2019 | 3.820 | 3.820 | 3.820 | 0 | -0.13(-3.29%) | |
Mar 28, 2019 | 3.950 | 3.950 | 3.950 | 0 | +0.45(+12.86%) | |
Mar 26, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.41(+13.27%) | |
Mar 25, 2019 | 3.050 | 3.090 | 3.040 | 3.090 | 900 | -0.35(-10.17%) |
Mar 22, 2019 | 3.440 | 3.440 | 3.440 | 3.440 | 500 | +0.34(+10.97%) |
Mar 21, 2019 | 2.800 | 3.120 | 2.800 | 3.100 | 58,363 | +0.30(+10.71%) |
Mar 19, 2019 | 2.800 | 2.800 | 2.800 | 0 | -0.20(-6.67%) | |
Mar 18, 2019 | 2.900 | 3.000 | 2.900 | 3.000 | 13,100 | +0.15(+5.26%) |
Mar 15, 2019 | 2.350 | 2.900 | 2.350 | 2.850 | 42,000 | +0.55(+23.91%) |
Mar 14, 2019 | 2.400 | 2.400 | 2.050 | 2.300 | 107,317 | -0.10(-4.17%) |
Mar 07, 2019 | 2.400 | 2.400 | 2.400 | 0 | -0.15(-5.88%) | |
Mar 06, 2019 | 3.200 | 3.200 | 2.550 | 2.550 | 87,600 | -0.61(-19.30%) |
Mar 05, 2019 | 3.200 | 3.200 | 3.100 | 3.160 | 45,300 | -0.04(-1.25%) |
Mar 04, 2019 | 3.800 | 3.810 | 3.180 | 3.200 | 132,200 | -0.48(-13.04%) |
Feb 27, 2019 | 3.680 | 3.680 | 3.680 | 0 | -0.29(-7.30%) | |
Feb 26, 2019 | 7.500 | 7.500 | 3.930 | 3.970 | 52,150 | -3.03(-43.29%) |
Jan 28, 2019 | 7.000 | 7.000 | 7.000 | 0 | +1.65(+30.84%) | |
Jan 25, 2019 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Jan 24, 2019 | 5.250 | 5.350 | 5.250 | 5.350 | 200 | +0.05(+0.94%) |
Jan 23, 2019 | 5.000 | 5.300 | 5.000 | 5.300 | 1,000 | +0.30(+6.00%) |