Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Jul 30, 2019 | 0.0400 | 0.0400 | 0.0400 | 100 | +0.00(+0.00%) | |
Jul 29, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 276,000 | -0.01(-27.27%) |
Jul 26, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,700 | +0.00(+10.00%) |
Jul 25, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 28,000 | +0.00(+0.00%) |
Jul 24, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 | +0.00(+0.00%) |
Jul 23, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 | +0.01(+11.11%) |
Jul 22, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 69,000 | +0.00(+0.00%) |
Jul 19, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | +0.00(+0.00%) |
Jul 18, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 62,411 | +0.00(+12.50%) |
Jul 17, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 153,000 | -0.01(-20.00%) |
Jul 15, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Jul 11, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jul 10, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 54,000 | -0.01(-20.00%) |
Jul 09, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,600 | +0.00(+0.00%) |
Jul 08, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 55,600 | -0.00(-9.09%) |
Jul 03, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-15.38%) | |
Jul 02, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,000 | +0.01(+8.33%) |
Jun 28, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,000 | -0.01(-7.69%) |
Jun 25, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jun 24, 2019 | 0.0650 | 0.0750 | 0.0600 | 0.0650 | 229,876 | +0.01(+8.33%) |
Jun 21, 2019 | 0.0450 | 0.0600 | 0.0450 | 0.0600 | 348,000 | +0.02(+71.43%) |
Jun 20, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 | +0.00(+0.00%) |
Jun 19, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 110,000 | +0.00(+0.00%) |
Jun 18, 2019 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 716,000 | +0.01(+16.67%) |
Jun 17, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 171,000 | +0.00(+0.00%) |
Jun 14, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 256,000 | -0.01(-14.29%) |
Jun 13, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 103,000 | +0.00(+0.00%) |
Jun 12, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 139,750 | -0.00(-12.50%) |
Jun 11, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,500 | +0.00(+0.00%) |
Jun 10, 2019 | 0.0550 | 0.0550 | 0.0350 | 0.0400 | 267,400 | -0.03(-42.86%) |
Jun 07, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 35,300 | -0.00(-6.67%) |
Jun 06, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 63,250 | -0.01(-6.25%) |
Jun 04, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
Jun 03, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 14,000 | +0.00(+0.00%) |
May 31, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 20,000 | -0.01(-10.00%) |
May 30, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 8,500 | +0.00(+0.00%) |
May 29, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 70,500 | +0.00(+0.00%) |
May 27, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
May 22, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
May 21, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 15,015 | -0.01(-10.00%) |
May 17, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) | |
May 13, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+5.56%) | |
May 10, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 25,000 | +0.01(+12.50%) |
May 07, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
May 06, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | +0.00(+0.00%) |
May 03, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 27,000 | -0.01(-5.88%) |
May 02, 2019 | 0.0850 | 0.0850 | 0.0850 | 75 | +0.00(+0.00%) | |
Apr 29, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
Apr 25, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+5.88%) | |
Apr 24, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 6,000 | +0.01(+6.25%) |
Apr 22, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
Apr 18, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
Apr 17, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 65,245 | -0.01(-5.26%) |
Apr 16, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,000 | -0.01(-5.00%) |
Apr 15, 2019 | 0.1000 | 0.1000 | 0.1000 | 100 | +0.00(+0.00%) | |
Apr 12, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 63,158 | +0.00(+0.00%) |
Apr 10, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
Apr 08, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Apr 05, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 76,500 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Apr 01, 2019 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 9,330 | -0.01(-9.52%) |
Mar 29, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 15,000 | +0.01(+10.53%) |
Mar 28, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 83,374 | -0.01(-5.00%) |
Mar 27, 2019 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 36,500 | +0.00(+0.00%) |
Mar 26, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 20,050 | +0.00(+0.00%) |
Mar 25, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 49,400 | -0.00(-4.76%) |
Mar 22, 2019 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 6,500 | -0.01(-4.55%) |
Mar 21, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 9,000 | +0.00(+0.00%) |
Mar 20, 2019 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 20,999 | +0.00(+0.00%) |
Mar 15, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 19,000 | +0.01(+10.00%) |
Mar 13, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 53,200 | +0.00(+0.00%) |
Mar 11, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-4.76%) | |
Mar 08, 2019 | 0.1000 | 0.1050 | 0.0950 | 0.1050 | 10,499 | +0.00(+0.00%) |
Mar 04, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | |
Feb 28, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | |
Feb 27, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 20,000 | +0.00(+5.00%) |
Feb 26, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 30,261 | -0.01(-9.09%) |
Feb 25, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,544 | +0.01(+4.76%) |
Feb 20, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-4.55%) | |
Feb 19, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 28,500 | +0.01(+10.00%) |
Feb 15, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 0.1000 | 0.1000 | 0.1000 | 250 | +0.00(+0.00%) | |
Feb 13, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 13,000 | +0.00(+0.00%) |
Feb 12, 2019 | 0.1100 | 0.1150 | 0.1000 | 0.1000 | 93,100 | -0.01(-9.09%) |
Feb 11, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,000 | +0.01(+10.00%) |
Feb 08, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 75,000 | +0.01(+11.11%) |
Feb 07, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 228,700 | -0.01(-14.29%) |
Feb 06, 2019 | 0.1200 | 0.1200 | 0.1000 | 0.1050 | 98,000 | +0.00(+5.00%) |
Feb 05, 2019 | 0.1400 | 0.1400 | 0.0900 | 0.1000 | 498,270 | -0.07(-39.39%) |
Feb 04, 2019 | 0.1850 | 0.1950 | 0.1650 | 0.1650 | 116,950 | -0.01(-8.33%) |
Feb 01, 2019 | 0.2000 | 0.2050 | 0.1800 | 0.1800 | 63,500 | -0.01(-5.26%) |
Jan 31, 2019 | 0.1850 | 0.2250 | 0.1800 | 0.1900 | 125,395 | -0.01(-5.00%) |
Jan 30, 2019 | 0.1800 | 0.2000 | 0.1500 | 0.2000 | 51,500 | +0.03(+14.29%) |
Jan 29, 2019 | 0.1600 | 0.1850 | 0.1500 | 0.1750 | 53,000 | +0.01(+9.37%) |
Jan 28, 2019 | 0.1600 | 0.1650 | 0.1550 | 0.1600 | 79,000 | +0.01(+6.67%) |
Jan 25, 2019 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 53,500 | +0.01(+7.14%) |
Jan 24, 2019 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 35,500 | -0.01(-6.67%) |
Jan 23, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 8,000 | +0.00(+0.00%) |
Jan 22, 2019 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 51,000 | +0.01(+3.45%) |
Jan 21, 2019 | 0.1450 | 0.1450 | 0.1400 | 0.1450 | 34,015 | +0.00(+3.57%) |
Jan 18, 2019 | 0.1650 | 0.1650 | 0.1400 | 0.1400 | 43,600 | -0.02(-12.50%) |
Jan 17, 2019 | 0.1350 | 0.1600 | 0.1350 | 0.1600 | 76,400 | +0.02(+14.29%) |
Jan 16, 2019 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 33,500 | -0.01(-6.67%) |
Jan 15, 2019 | 0.1550 | 0.1550 | 0.1400 | 0.1500 | 70,500 | +0.00(+0.00%) |
Jan 14, 2019 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 38,500 | -0.02(-14.29%) |
Jan 11, 2019 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 11,000 | +0.00(+0.00%) |
Jan 10, 2019 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 19,500 | +0.01(+6.06%) |
Jan 09, 2019 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 22,000 | -0.01(-8.33%) |
Jan 08, 2019 | 0.1600 | 0.1900 | 0.1600 | 0.1800 | 88,500 | +0.04(+24.14%) |
Jan 04, 2019 | 0.1450 | 0.1450 | 0.1450 | 0 | -0.04(-21.62%) | |
Jan 03, 2019 | 0.1800 | 0.1850 | 0.1650 | 0.1850 | 47,000 | -0.01(-2.63%) |
Jan 02, 2019 | 0.1600 | 0.2000 | 0.1600 | 0.1900 | 54,000 | +0.04(+26.67%) |
Dec 31, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+11.11%) | |
Dec 28, 2018 | 0.1300 | 0.1600 | 0.1300 | 0.1350 | 57,000 | +0.01(+3.85%) |
Dec 27, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 13,000 | -0.01(-3.70%) |
Dec 21, 2018 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.03(+22.73%) | |
Dec 20, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 23,000 | +0.00(+0.00%) |
Dec 19, 2018 | 0.1050 | 0.1150 | 0.1000 | 0.1100 | 95,500 | +0.02(+22.22%) |
Dec 18, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 10,000 | -0.01(-10.00%) |
Dec 17, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 15,000 | -0.02(-16.67%) |
Dec 13, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-4.00%) | |
Dec 12, 2018 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 5,000 | -0.01(-3.85%) |
Dec 11, 2018 | 0.1150 | 0.1300 | 0.1150 | 0.1300 | 29,000 | +0.01(+13.04%) |
Dec 10, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 104,500 | -0.00(-4.17%) |
Dec 07, 2018 | 0.1200 | 0.1200 | 0.1200 | 300 | +0.00(+0.00%) | |
Dec 06, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,500 | -0.02(-14.29%) |
Dec 05, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,000 | +0.00(+0.00%) |
Dec 03, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Nov 30, 2018 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 93,500 | +0.01(+3.70%) |
Nov 28, 2018 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-3.57%) | |
Nov 27, 2018 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 50,000 | +0.02(+12.00%) |
Nov 26, 2018 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 10,000 | +0.01(+4.17%) |
Nov 23, 2018 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 23,000 | +0.00(+0.00%) |
Nov 21, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.02(-14.29%) | |
Nov 20, 2018 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 82,000 | -0.00(-3.45%) |
Nov 19, 2018 | 0.1450 | 0.1450 | 0.1400 | 0.1450 | 78,500 | +0.01(+11.54%) |
Nov 16, 2018 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 33,000 | +0.01(+13.04%) |
Nov 15, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 53,000 | -0.01(-8.00%) |
Nov 14, 2018 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 51,000 | +0.01(+4.17%) |
Nov 13, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 42,500 | -0.02(-11.11%) |
Nov 12, 2018 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 7,500 | +0.00(+0.00%) |
Nov 09, 2018 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 14,500 | +0.00(+0.00%) |
Nov 08, 2018 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 11,500 | -0.01(-10.00%) |
Nov 07, 2018 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 42,000 | +0.03(+25.00%) |
Nov 02, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Nov 01, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 4,000 | +0.01(+14.29%) |
Oct 31, 2018 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 10,269 | -0.01(-8.70%) |
Oct 30, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 4,000 | +0.01(+4.55%) |
Oct 29, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 | +0.01(+10.00%) |
Oct 25, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
Oct 23, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Oct 22, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 20,000 | +0.00(+0.00%) |
Oct 19, 2018 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 11,500 | -0.01(-8.33%) |
Oct 18, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 54,454 | +0.01(+9.09%) |
Oct 17, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 66,000 | +0.01(+10.00%) |
Oct 16, 2018 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 694,200 | -0.02(-20.00%) |
Oct 15, 2018 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 3,000 | +0.00(+0.00%) |
Oct 12, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 202,000 | +0.01(+4.17%) |
Oct 11, 2018 | 0.1150 | 0.1250 | 0.1150 | 0.1200 | 159,100 | +0.00(+4.35%) |
Oct 10, 2018 | 0.1000 | 0.1150 | 0.1000 | 0.1150 | 135,000 | +0.01(+15.00%) |
Oct 09, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 130,500 | -0.02(-16.67%) |
Oct 05, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.03(+33.33%) | |
Oct 03, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Sep 28, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Sep 24, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Sep 19, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+11.76%) | |
Sep 11, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.01(-10.53%) | |
Aug 22, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+11.76%) | |
Aug 16, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 25,000 | +0.00(+0.00%) |