Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 30,000 | +0.01(+33.00%) |
Jan 29, 2020 | 0.0297 | 0.0297 | 0.0297 | 0 | +0.00(+1.71%) | |
Jan 27, 2020 | 0.0292 | 0.0292 | 0.0292 | 0 | -0.00(-12.84%) | |
Jan 24, 2020 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 3,200 | -0.00(-6.94%) |
Jan 23, 2020 | 0.0360 | 0.0360 | 0.0360 | 9 | +0.00(+0.00%) | |
Jan 22, 2020 | 0.0360 | 0.0360 | 0.0360 | 1 | +0.00(+0.00%) | |
Jan 21, 2020 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,000 | -0.00(-10.00%) |
Jan 17, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,000 | +0.00(+0.00%) |
Jan 16, 2020 | 0.0319 | 0.0400 | 0.0319 | 0.0400 | 25,586 | +0.00(+2.56%) |
Jan 15, 2020 | 0.0390 | 0.0390 | 0.0390 | 1 | +0.00(+0.00%) | |
Jan 14, 2020 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 50,001 | +0.00(+0.00%) |
Jan 13, 2020 | 0.0370 | 0.0390 | 0.0300 | 0.0390 | 18,849 | +0.00(+4.84%) |
Jan 10, 2020 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 50,000 | -0.00(-0.27%) |
Jan 08, 2020 | 0.0373 | 0.0373 | 0.0373 | 0 | +0.00(+1.08%) | |
Jan 07, 2020 | 0.0335 | 0.0369 | 0.0335 | 0.0369 | 9,040 | +0.00(+8.53%) |
Jan 06, 2020 | 0.0400 | 0.0400 | 0.0340 | 0.0340 | 4,300 | -0.00(-8.11%) |
Jan 03, 2020 | 0.0320 | 0.0370 | 0.0320 | 0.0370 | 7,900 | +0.00(+12.12%) |
Jan 02, 2020 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,500 | +0.00(+3.13%) |
Dec 31, 2019 | 0.0320 | 0.0413 | 0.0320 | 0.0320 | 15,000 | -0.00(-12.81%) |
Dec 30, 2019 | 0.0300 | 0.0367 | 0.0300 | 0.0367 | 2,500 | +0.00(+7.94%) |
Dec 26, 2019 | 0.0340 | 0.0340 | 0.0340 | 0 | +0.00(+5.26%) | |
Dec 24, 2019 | 0.0293 | 0.0323 | 0.0293 | 0.0323 | 11,000 | +0.00(+7.67%) |
Dec 23, 2019 | 0.0369 | 0.0369 | 0.0300 | 0.0300 | 13,000 | -0.01(-25.00%) |
Dec 19, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+11.73%) | |
Dec 17, 2019 | 0.0358 | 0.0358 | 0.0358 | 0 | +0.01(+19.33%) | |
Dec 16, 2019 | 0.0326 | 0.0326 | 0.0300 | 0.0300 | 12,595 | +0.00(+0.00%) |
Dec 13, 2019 | 0.0285 | 0.0355 | 0.0285 | 0.0300 | 13,500 | -0.00(-5.06%) |
Dec 12, 2019 | 0.0329 | 0.0329 | 0.0280 | 0.0316 | 21,190 | -0.00(-5.67%) |
Dec 10, 2019 | 0.0335 | 0.0335 | 0.0335 | 0 | -0.00(-8.97%) | |
Dec 06, 2019 | 0.0368 | 0.0368 | 0.0368 | 0 | +0.00(+4.84%) | |
Dec 04, 2019 | 0.0351 | 0.0351 | 0.0351 | 0 | -0.00(-12.25%) | |
Dec 03, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500 | -0.00(-11.11%) |
Dec 02, 2019 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 26,600 | +0.00(+4.17%) |
Nov 26, 2019 | 0.0432 | 0.0432 | 0.0432 | 0 | -0.00(-8.09%) | |
Nov 25, 2019 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 6,000 | -0.00(-7.84%) |
Nov 22, 2019 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 15,000 | +0.00(+2.82%) |
Nov 20, 2019 | 0.0496 | 0.0496 | 0.0496 | 0 | -0.01(-12.21%) | |
Nov 18, 2019 | 0.0565 | 0.0565 | 0.0565 | 0 | +0.00(+8.86%) | |
Nov 15, 2019 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 1,000 | -0.00(-0.19%) |
Nov 12, 2019 | 0.0520 | 0.0520 | 0.0520 | 0 | +0.00(+0.78%) | |
Nov 11, 2019 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 200 | +0.00(+2.38%) |
Nov 08, 2019 | 0.0590 | 0.0590 | 0.0504 | 0.0504 | 18,000 | -0.01(-14.58%) |
Nov 07, 2019 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 500 | -0.01(-9.23%) |
Nov 04, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.00(-2.40%) | |
Oct 31, 2019 | 0.0666 | 0.0666 | 0.0666 | 0 | +0.01(+11.00%) | |
Oct 30, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 | +0.00(+4.35%) |
Oct 28, 2019 | 0.0575 | 0.0575 | 0.0575 | 0 | -0.01(-11.54%) | |
Oct 24, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+25.97%) | |
Oct 23, 2019 | 0.0510 | 0.0516 | 0.0510 | 0.0516 | 5,900 | -0.02(-29.41%) |
Oct 18, 2019 | 0.0731 | 0.0731 | 0.0731 | 0 | +0.00(+0.14%) | |
Oct 17, 2019 | 0.0597 | 0.0730 | 0.0597 | 0.0730 | 950 | -0.00(-5.07%) |
Oct 14, 2019 | 0.0769 | 0.0769 | 0.0769 | 0 | +0.01(+15.81%) | |
Oct 11, 2019 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 2,300 | -0.00(-0.90%) |
Oct 10, 2019 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 1,000 | -0.01(-10.90%) |
Oct 07, 2019 | 0.0752 | 0.0752 | 0.0752 | 0 | -0.00(-5.53%) | |
Oct 04, 2019 | 0.0796 | 0.0796 | 0.0796 | 0.0796 | 1,200 | +0.01(+15.87%) |
Oct 03, 2019 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | 200 | -0.00(-2.69%) |
Sep 27, 2019 | 0.0706 | 0.0706 | 0.0706 | 0 | -0.00(-1.94%) | |
Sep 24, 2019 | 0.0720 | 0.0720 | 0.0720 | 0 | -0.01(-9.09%) | |
Sep 20, 2019 | 0.0792 | 0.0792 | 0.0792 | 0 | +0.00(+5.60%) | |
Sep 19, 2019 | 0.0668 | 0.0877 | 0.0668 | 0.0750 | 43,215 | -0.00(-1.96%) |
Sep 18, 2019 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 1,567 | -0.00(-1.16%) |
Sep 13, 2019 | 0.0774 | 0.0774 | 0.0774 | 0 | -0.01(-9.90%) | |
Sep 12, 2019 | 0.0934 | 0.0934 | 0.0859 | 0.0859 | 13,150 | +0.00(+1.30%) |
Sep 09, 2019 | 0.0848 | 0.0848 | 0.0848 | 0 | -0.00(-1.51%) | |
Sep 06, 2019 | 0.0700 | 0.0861 | 0.0700 | 0.0861 | 89,900 | +0.02(+23.00%) |
Sep 04, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.02(+31.09%) | |
Aug 28, 2019 | 0.0534 | 0.0534 | 0.0534 | 0 | -0.01(-19.09%) | |
Aug 27, 2019 | 0.0677 | 0.0677 | 0.0660 | 0.0660 | 2,560 | +0.01(+8.20%) |
Aug 26, 2019 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 110 | -0.01(-8.27%) |
Aug 22, 2019 | 0.0665 | 0.0665 | 0.0665 | 0 | -0.01(-13.64%) | |
Aug 21, 2019 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 50,000 | +0.00(+0.00%) |
Aug 15, 2019 | 0.0770 | 0.0770 | 0.0770 | 0 | -0.00(-0.90%) | |
Aug 14, 2019 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | 1,000 | -0.00(-2.87%) |
Aug 13, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 | +0.00(+2.56%) |
Aug 12, 2019 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 350 | +0.01(+15.38%) |
Aug 09, 2019 | 0.0611 | 0.0676 | 0.0611 | 0.0676 | 3,700 | -0.00(-2.17%) |
Aug 08, 2019 | 0.0667 | 0.0705 | 0.0605 | 0.0691 | 9,500 | -0.01(-7.99%) |
Aug 07, 2019 | 0.0755 | 0.0755 | 0.0676 | 0.0751 | 7,700 | +0.00(+1.49%) |
Aug 02, 2019 | 0.0740 | 0.0740 | 0.0740 | 0 | -0.01(-13.85%) | |
Aug 01, 2019 | 0.0850 | 0.0859 | 0.0820 | 0.0859 | 35,250 | +0.01(+13.03%) |
Jul 30, 2019 | 0.0760 | 0.0760 | 0.0760 | 0 | -0.00(-4.88%) | |
Jul 29, 2019 | 0.0680 | 0.0800 | 0.0680 | 0.0799 | 69,981 | +0.02(+26.83%) |
Jul 26, 2019 | 0.0786 | 0.0786 | 0.0630 | 0.0630 | 4,500 | -0.01(-17.32%) |
Jul 25, 2019 | 0.0697 | 0.0780 | 0.0697 | 0.0762 | 47,785 | +0.00(+4.81%) |
Jul 24, 2019 | 0.0950 | 0.0950 | 0.0685 | 0.0727 | 101,788 | -0.01(-14.47%) |
Jul 23, 2019 | 0.0590 | 0.0850 | 0.0590 | 0.0850 | 190,976 | +0.04(+105.81%) |
Jul 22, 2019 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 41,371 | -0.00(-10.22%) |
Jul 18, 2019 | 0.0460 | 0.0460 | 0.0460 | 0 | -0.00(-6.12%) | |
Jul 17, 2019 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 2,000 | +0.00(+6.52%) |
Jul 16, 2019 | 0.0379 | 0.0460 | 0.0379 | 0.0460 | 5,483 | +0.00(+12.20%) |
Jul 15, 2019 | 0.0534 | 0.0550 | 0.0410 | 0.0410 | 58,800 | -0.01(-12.95%) |
Jul 12, 2019 | 0.0510 | 0.0510 | 0.0471 | 0.0471 | 20,000 | +0.01(+11.88%) |
Jul 11, 2019 | 0.0475 | 0.0475 | 0.0421 | 0.0421 | 25,453 | -0.01(-23.45%) |
Jul 09, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-12.70%) | |
Jul 08, 2019 | 0.0547 | 0.0630 | 0.0546 | 0.0630 | 14,833 | +0.01(+9.00%) |
Jul 05, 2019 | 0.0444 | 0.0632 | 0.0444 | 0.0578 | 85,500 | +0.02(+40.98%) |
Jul 02, 2019 | 0.0410 | 0.0410 | 0.0410 | 0 | -0.01(-21.15%) | |
Jul 01, 2019 | 0.0470 | 0.0520 | 0.0470 | 0.0520 | 4,300 | +0.02(+46.07%) |
Jun 28, 2019 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 10,000 | -0.01(-25.83%) |
Jun 27, 2019 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 3,500 | +0.01(+21.83%) |
Jun 26, 2019 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 1,000 | -0.01(-24.23%) |
Jun 25, 2019 | 0.0400 | 0.0550 | 0.0400 | 0.0520 | 20,572 | +0.02(+62.50%) |
Jun 24, 2019 | 0.0378 | 0.0378 | 0.0320 | 0.0320 | 40,000 | -0.00(-13.51%) |
Jun 21, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 20,000 | -0.00(-7.50%) |
Jun 20, 2019 | 0.0330 | 0.0400 | 0.0330 | 0.0400 | 21,503 | +0.00(+11.42%) |
Jun 17, 2019 | 0.0359 | 0.0359 | 0.0359 | 0 | +0.01(+27.76%) | |
Jun 14, 2019 | 0.0281 | 0.0281 | 0.0281 | 50 | +0.00(+0.00%) | |
Jun 12, 2019 | 0.0281 | 0.0281 | 0.0281 | 0 | +0.00(+11.95%) | |
Jun 07, 2019 | 0.0251 | 0.0251 | 0.0251 | 0 | -0.01(-33.24%) | |
Jun 05, 2019 | 0.0376 | 0.0376 | 0.0376 | 0 | +0.01(+25.33%) | |
Jun 04, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 28,000 | -0.01(-30.88%) |
Jun 03, 2019 | 0.0443 | 0.0443 | 0.0434 | 0.0434 | 40,003 | +0.02(+55.00%) |
May 29, 2019 | 0.0280 | 0.0280 | 0.0280 | 0 | -0.00(-6.67%) | |
May 28, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,500 | -0.00(-4.76%) |
May 24, 2019 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 400 | -0.01(-21.25%) |
May 20, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-4.76%) | |
May 17, 2019 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 200 | +0.01(+29.23%) |
May 16, 2019 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 6,960 | +0.00(+5.18%) |
May 14, 2019 | 0.0309 | 0.0309 | 0.0309 | 0 | -0.00(-10.43%) | |
May 10, 2019 | 0.0345 | 0.0345 | 0.0345 | 0 | -0.01(-30.30%) | |
May 09, 2019 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 1,192 | +0.01(+15.12%) |
May 08, 2019 | 0.0430 | 0.0485 | 0.0430 | 0.0430 | 57,250 | +0.00(+0.00%) |
May 07, 2019 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 5,000 | -0.00(-6.52%) |
May 06, 2019 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 10,500 | +0.01(+27.78%) |
May 02, 2019 | 0.0360 | 0.0360 | 0.0360 | 0 | -0.01(-20.88%) | |
Apr 30, 2019 | 0.0455 | 0.0455 | 0.0455 | 0 | +0.00(+3.64%) | |
Apr 23, 2019 | 0.0439 | 0.0439 | 0.0439 | 0 | -0.01(-12.20%) | |
Apr 22, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 | +0.01(+16.28%) |
Apr 16, 2019 | 0.0430 | 0.0430 | 0.0430 | 0 | -0.01(-21.82%) | |
Apr 15, 2019 | 0.0475 | 0.0550 | 0.0475 | 0.0550 | 31,400 | +0.01(+15.79%) |
Apr 12, 2019 | 0.0400 | 0.0475 | 0.0400 | 0.0475 | 17,700 | +0.01(+18.75%) |
Apr 11, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | -0.00(-4.76%) |
Apr 09, 2019 | 0.0420 | 0.0420 | 0.0420 | 0 | +0.01(+34.62%) | |
Apr 08, 2019 | 0.0400 | 0.0400 | 0.0312 | 0.0312 | 51,001 | -0.00(-10.60%) |
Apr 05, 2019 | 0.0349 | 0.0349 | 0.0349 | 93 | +0.00(+0.00%) | |
Apr 04, 2019 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 955 | +0.00(+8.72%) |
Apr 03, 2019 | 0.0395 | 0.0395 | 0.0321 | 0.0321 | 600 | -0.00(-8.29%) |
Apr 01, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.01(-17.65%) | |
Mar 28, 2019 | 0.0425 | 0.0425 | 0.0425 | 0 | +0.00(+11.84%) | |
Mar 25, 2019 | 0.0380 | 0.0380 | 0.0380 | 0 | +0.00(+10.14%) | |
Mar 21, 2019 | 0.0345 | 0.0345 | 0.0345 | 0 | +0.00(+2.37%) | |
Mar 20, 2019 | 0.0337 | 0.0337 | 0.0337 | 0.0337 | 400 | -0.00(-2.32%) |
Mar 18, 2019 | 0.0345 | 0.0345 | 0.0345 | 0 | -0.01(-24.67%) | |
Mar 15, 2019 | 0.0372 | 0.0458 | 0.0372 | 0.0458 | 19,500 | +0.01(+25.82%) |
Mar 14, 2019 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 7,230 | -0.00(-9.00%) |
Mar 13, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 980 | -0.00(-1.48%) |
Mar 12, 2019 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 1,700 | +0.00(+1.50%) |
Mar 07, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+10.80%) | |
Mar 06, 2019 | 0.0406 | 0.0406 | 0.0361 | 0.0361 | 20,000 | -0.01(-27.80%) |
Mar 05, 2019 | 0.0485 | 0.0500 | 0.0401 | 0.0500 | 42,500 | +0.01(+17.37%) |
Mar 04, 2019 | 0.0420 | 0.0426 | 0.0420 | 0.0426 | 50,000 | +0.00(+3.40%) |
Mar 01, 2019 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 12,000 | -0.01(-12.34%) |
Feb 28, 2019 | 0.0490 | 0.0491 | 0.0467 | 0.0470 | 49,600 | +0.01(+15.76%) |
Feb 27, 2019 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 1,000 | +0.00(+1.25%) |
Feb 26, 2019 | 0.0416 | 0.0416 | 0.0401 | 0.0401 | 19,000 | -0.01(-19.64%) |
Feb 25, 2019 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 801 | -0.00(-0.20%) |
Feb 22, 2019 | 0.0528 | 0.0528 | 0.0500 | 0.0500 | 23,000 | -0.00(-0.79%) |
Feb 21, 2019 | 0.0500 | 0.0504 | 0.0500 | 0.0504 | 16,000 | +0.00(+0.80%) |
Feb 20, 2019 | 0.0549 | 0.0549 | 0.0500 | 0.0500 | 10,000 | +0.00(+0.00%) |
Feb 19, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,000 | -0.00(-7.24%) |
Feb 15, 2019 | 0.0562 | 0.0575 | 0.0539 | 0.0539 | 11,500 | +0.00(+7.80%) |
Feb 14, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,117 | -0.01(-11.82%) |
Feb 13, 2019 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 10,000 | -0.00(-4.71%) |
Feb 12, 2019 | 0.0697 | 0.0697 | 0.0549 | 0.0595 | 46,025 | -0.01(-9.44%) |
Feb 11, 2019 | 0.0651 | 0.0657 | 0.0651 | 0.0657 | 20,000 | +0.00(+0.31%) |
Feb 08, 2019 | 0.0662 | 0.0662 | 0.0655 | 0.0655 | 44,000 | +0.00(+2.83%) |
Feb 07, 2019 | 0.0590 | 0.0659 | 0.0590 | 0.0637 | 21,000 | +0.00(+7.24%) |
Feb 06, 2019 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 6,300 | -0.01(-10.94%) |
Feb 05, 2019 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 150 | +0.01(+14.80%) |