Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0588 | 0.0900 | 0.0588 | 0.0900 | 9,100 | +0.03(+50.00%) |
May 30, 2019 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 40,417 | -0.02(-25.00%) |
May 29, 2019 | 0.0650 | 0.0800 | 0.0650 | 0.0800 | 9,200 | +0.01(+23.08%) |
May 28, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,500 | -0.01(-18.75%) |
May 24, 2019 | 0.0850 | 0.0850 | 0.0650 | 0.0800 | 13,300 | +0.01(+6.67%) |
May 22, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.02(-21.05%) | |
May 21, 2019 | 0.1000 | 0.1050 | 0.0850 | 0.0950 | 24,844 | +0.00(+1.06%) |
May 20, 2019 | 0.0900 | 0.1080 | 0.0850 | 0.0940 | 33,594 | -0.02(-14.55%) |
May 16, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
May 15, 2019 | 0.1010 | 0.1016 | 0.0906 | 0.1000 | 134,452 | -0.00(-1.48%) |
May 14, 2019 | 0.1011 | 0.1098 | 0.1010 | 0.1015 | 55,480 | -0.01(-7.56%) |
May 13, 2019 | 0.1102 | 0.1102 | 0.1000 | 0.1098 | 63,610 | -0.01(-8.50%) |
May 10, 2019 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 16,600 | -0.01(-4.00%) |
May 09, 2019 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 10,100 | +0.01(+4.17%) |
May 08, 2019 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 10,250 | -0.00(-2.52%) |
May 07, 2019 | 0.1155 | 0.1231 | 0.1155 | 0.1231 | 25,830 | -0.02(-12.07%) |
May 06, 2019 | 0.1228 | 0.1400 | 0.1212 | 0.1400 | 11,600 | +0.01(+7.69%) |
May 03, 2019 | 0.1300 | 0.1300 | 0.1211 | 0.1300 | 31,700 | +0.01(+7.35%) |
May 02, 2019 | 0.1228 | 0.1228 | 0.1211 | 0.1211 | 15,237 | -0.03(-18.72%) |
May 01, 2019 | 0.1260 | 0.1490 | 0.1229 | 0.1490 | 26,830 | +0.01(+6.43%) |
Apr 30, 2019 | 0.1251 | 0.1400 | 0.1228 | 0.1400 | 30,870 | +0.01(+7.69%) |
Apr 29, 2019 | 0.1250 | 0.1301 | 0.1250 | 0.1300 | 15,310 | -0.01(-7.14%) |
Apr 26, 2019 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 5,600 | -0.01(-4.11%) |
Apr 25, 2019 | 0.1212 | 0.1460 | 0.1212 | 0.1460 | 60,725 | -0.00(-2.01%) |
Apr 24, 2019 | 0.1490 | 0.1490 | 0.1300 | 0.1490 | 36,572 | +0.01(+6.43%) |
Apr 23, 2019 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 12,600 | +0.01(+6.79%) |
Apr 22, 2019 | 0.1500 | 0.1500 | 0.1311 | 0.1311 | 14,325 | -0.00(-0.83%) |
Apr 18, 2019 | 0.1322 | 0.1530 | 0.1322 | 0.1322 | 21,500 | -0.02(-11.87%) |
Apr 17, 2019 | 0.1500 | 0.1500 | 0.1350 | 0.1500 | 34,700 | -0.00(-1.96%) |
Apr 16, 2019 | 0.1311 | 0.1590 | 0.1311 | 0.1530 | 149,650 | -0.01(-3.77%) |
Apr 15, 2019 | 0.1300 | 0.1600 | 0.1300 | 0.1590 | 73,666 | +0.03(+22.31%) |
Apr 12, 2019 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 40,600 | -0.01(-10.34%) |
Apr 11, 2019 | 0.1300 | 0.1450 | 0.1300 | 0.1450 | 45,200 | -0.00(-2.62%) |
Apr 10, 2019 | 0.1500 | 0.1500 | 0.1300 | 0.1489 | 11,200 | -0.00(-0.73%) |
Apr 09, 2019 | 0.1306 | 0.1500 | 0.1300 | 0.1500 | 20,770 | -0.02(-11.76%) |
Apr 08, 2019 | 0.1400 | 0.1800 | 0.1300 | 0.1700 | 33,750 | +0.03(+21.43%) |
Apr 05, 2019 | 0.1800 | 0.1800 | 0.1300 | 0.1400 | 39,200 | +0.01(+7.69%) |
Apr 04, 2019 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | 12,700 | -0.03(-18.75%) |
Apr 03, 2019 | 0.2000 | 0.2000 | 0.1300 | 0.1600 | 18,700 | -0.04(-20.00%) |
Apr 02, 2019 | 0.2000 | 0.2000 | 0.1200 | 0.2000 | 82,050 | +0.08(+66.53%) |
Apr 01, 2019 | 0.2000 | 0.2000 | 0.1200 | 0.1201 | 42,070 | -0.04(-24.94%) |
Mar 29, 2019 | 0.1700 | 0.1700 | 0.1200 | 0.1600 | 29,600 | +0.02(+14.29%) |
Mar 28, 2019 | 0.1000 | 0.1600 | 0.1000 | 0.1400 | 19,100 | -0.03(-18.13%) |
Mar 27, 2019 | 0.1000 | 0.1710 | 0.1000 | 0.1710 | 2,100 | +0.02(+14.00%) |
Mar 26, 2019 | 0.1150 | 0.1500 | 0.1150 | 0.1500 | 16,950 | +0.00(+0.00%) |
Mar 25, 2019 | 0.1300 | 0.1500 | 0.1150 | 0.1500 | 6,400 | +0.02(+15.38%) |
Mar 22, 2019 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 6,600 | -0.01(-7.14%) |
Mar 21, 2019 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 21,100 | +0.00(+0.00%) |
Mar 20, 2019 | 0.1750 | 0.1750 | 0.1301 | 0.1400 | 30,800 | -0.02(-12.50%) |
Mar 19, 2019 | 0.1301 | 0.1655 | 0.1301 | 0.1600 | 85,126 | -0.04(-19.60%) |
Mar 18, 2019 | 0.1600 | 0.1990 | 0.1400 | 0.1990 | 123,815 | +0.04(+24.38%) |
Mar 15, 2019 | 0.1401 | 0.1600 | 0.1300 | 0.1600 | 56,600 | +0.00(+0.00%) |
Mar 14, 2019 | 0.1401 | 0.1600 | 0.1401 | 0.1600 | 6,700 | +0.00(+0.63%) |
Mar 13, 2019 | 0.1501 | 0.1750 | 0.1500 | 0.1590 | 20,700 | -0.01(-6.47%) |
Mar 12, 2019 | 0.1800 | 0.1800 | 0.1501 | 0.1700 | 46,375 | -0.01(-5.56%) |
Mar 11, 2019 | 0.1880 | 0.1880 | 0.1550 | 0.1800 | 151,320 | +0.01(+9.09%) |
Mar 08, 2019 | 0.1780 | 0.1780 | 0.1602 | 0.1650 | 22,600 | -0.01(-5.71%) |
Mar 07, 2019 | 0.1700 | 0.1780 | 0.1601 | 0.1750 | 35,200 | -0.00(-1.69%) |
Mar 06, 2019 | 0.1701 | 0.1880 | 0.1500 | 0.1780 | 74,490 | +0.02(+11.25%) |
Mar 05, 2019 | 0.1701 | 0.1950 | 0.1460 | 0.1600 | 105,405 | +0.00(+0.00%) |
Mar 04, 2019 | 0.1500 | 0.1645 | 0.1350 | 0.1600 | 127,150 | +0.02(+11.11%) |
Mar 01, 2019 | 0.1450 | 0.1455 | 0.1150 | 0.1440 | 26,000 | +0.00(+2.86%) |
Feb 28, 2019 | 0.1455 | 0.1455 | 0.1150 | 0.1400 | 31,166 | +0.02(+12.00%) |
Feb 27, 2019 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 27,650 | -0.01(-3.85%) |
Feb 26, 2019 | 0.1500 | 0.1500 | 0.1250 | 0.1300 | 60,700 | -0.03(-18.65%) |
Feb 25, 2019 | 0.1900 | 0.1900 | 0.1300 | 0.1598 | 126,900 | -0.03(-15.89%) |
Feb 22, 2019 | 0.1600 | 0.2390 | 0.1300 | 0.1900 | 240,200 | -0.05(-20.83%) |
Feb 21, 2019 | 0.2000 | 0.2900 | 0.2000 | 0.2400 | 89,304 | +0.00(+0.00%) |
Feb 20, 2019 | 0.2500 | 0.2900 | 0.2115 | 0.2400 | 92,385 | -0.06(-20.00%) |
Feb 19, 2019 | 0.1250 | 0.4500 | 0.0810 | 0.3000 | 307,278 | +0.17(+140.00%) |
Feb 15, 2019 | 0.1700 | 0.1700 | 0.1050 | 0.1250 | 34,100 | -0.05(-26.47%) |
Feb 14, 2019 | 0.1600 | 0.1700 | 0.1101 | 0.1700 | 46,985 | +0.01(+6.25%) |
Feb 13, 2019 | 0.1500 | 0.1600 | 0.1000 | 0.1600 | 68,151 | -0.01(-5.88%) |
Feb 12, 2019 | 0.1000 | 0.1700 | 0.1000 | 0.1700 | 25,215 | +0.00(+0.00%) |
Feb 11, 2019 | 0.1600 | 0.1900 | 0.1500 | 0.1700 | 40,100 | -0.02(-12.28%) |
Feb 08, 2019 | 0.1950 | 0.1950 | 0.1500 | 0.1938 | 21,500 | +0.03(+21.12%) |
Feb 07, 2019 | 0.1760 | 0.2200 | 0.1600 | 0.1600 | 35,831 | -0.04(-19.88%) |
Feb 06, 2019 | 0.2342 | 0.2342 | 0.1700 | 0.1997 | 35,300 | +0.02(+8.65%) |
Feb 05, 2019 | 0.2633 | 0.2633 | 0.1811 | 0.1838 | 20,400 | +0.00(+0.88%) |
Feb 04, 2019 | 0.3690 | 0.3690 | 0.1822 | 0.1822 | 65,302 | -0.19(-50.62%) |
Feb 01, 2019 | 0.1600 | 0.3690 | 0.1600 | 0.3690 | 24,200 | +0.09(+31.79%) |
Jan 31, 2019 | 0.3500 | 0.3500 | 0.2800 | 0.2800 | 19,652 | -0.02(-6.67%) |
Jan 30, 2019 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 33,800 | -0.01(-3.23%) |
Jan 29, 2019 | 0.2512 | 0.3500 | 0.2512 | 0.3100 | 38,830 | -0.07(-18.42%) |
Jan 28, 2019 | 0.3500 | 0.3800 | 0.2100 | 0.3800 | 67,800 | +0.00(+0.00%) |
Jan 25, 2019 | 0.2000 | 0.4000 | 0.2000 | 0.3800 | 64,200 | -0.02(-5.00%) |
Jan 24, 2019 | 0.3500 | 0.4000 | 0.2100 | 0.4000 | 5,600 | +0.00(+0.00%) |
Jan 23, 2019 | 0.2500 | 0.6000 | 0.2500 | 0.4000 | 10,210 | -0.20(-33.33%) |
Jan 22, 2019 | 0.3550 | 0.6000 | 0.3100 | 0.6000 | 2,200 | +0.20(+50.00%) |
Jan 18, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 11,300 | -0.05(-11.11%) |
Jan 17, 2019 | 0.4100 | 1.000 | 0.3550 | 0.4500 | 32,555 | +0.11(+32.35%) |
Jan 16, 2019 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 20,700 | -0.06(-15.00%) |
Jan 15, 2019 | 0.4000 | 0.4000 | 0.3500 | 0.4000 | 17,568 | +0.02(+5.26%) |
Jan 14, 2019 | 0.5000 | 0.5000 | 0.3800 | 0.3800 | 3,250 | -0.17(-30.91%) |
Jan 11, 2019 | 0.3700 | 0.5500 | 0.3500 | 0.5500 | 11,000 | +0.20(+57.14%) |
Jan 10, 2019 | 0.4500 | 0.4500 | 0.3500 | 0.3500 | 3,000 | -0.10(-22.22%) |
Jan 09, 2019 | 0.5500 | 0.6000 | 0.3500 | 0.4500 | 44,786 | -0.15(-25.00%) |
Jan 08, 2019 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 | +0.10(+20.00%) |
Jan 07, 2019 | 0.5100 | 0.6000 | 0.3000 | 0.5000 | 12,100 | +0.00(+0.00%) |
Jan 04, 2019 | 0.4000 | 0.6000 | 0.4000 | 0.5000 | 16,500 | -0.20(-28.57%) |
Jan 03, 2019 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 2,000 | +0.10(+16.67%) |
Jan 02, 2019 | 0.6000 | 0.6000 | 0.4499 | 0.6000 | 3,600 | +0.05(+9.09%) |
Dec 31, 2018 | 0.7000 | 0.7000 | 0.5500 | 0.5500 | 10,300 | -0.20(-26.67%) |
Dec 28, 2018 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 1,500 | +0.05(+7.14%) |
Dec 27, 2018 | 0.8400 | 0.8400 | 0.7000 | 0.7000 | 1,300 | -0.05(-6.67%) |
Dec 26, 2018 | 0.7000 | 0.8000 | 0.7000 | 0.7500 | 1,600 | +0.05(+7.14%) |
Dec 24, 2018 | 1.000 | 1.000 | 0.7000 | 0.7000 | 1,500 | -0.10(-12.50%) |
Dec 21, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 700 | -0.10(-11.11%) |
Dec 20, 2018 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 1,600 | +0.00(+0.00%) |
Dec 19, 2018 | 0.7501 | 1.240 | 0.7501 | 0.9000 | 2,200 | -0.15(-14.29%) |
Dec 18, 2018 | 1.065 | 1.350 | 1.000 | 1.050 | 4,073 | -0.05(-4.55%) |
Dec 17, 2018 | 1.200 | 1.200 | 0.7500 | 1.100 | 3,300 | -0.01(-0.90%) |
Dec 14, 2018 | 1.050 | 1.110 | 1.050 | 1.110 | 1,100 | +0.11(+11.00%) |
Dec 13, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 800 | +0.00(+0.00%) |
Dec 12, 2018 | 1.350 | 1.500 | 1.000 | 1.000 | 2,700 | -0.50(-33.33%) |
Dec 11, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 500 | +0.00(+0.00%) |
Dec 10, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 500 | -0.05(-3.23%) |
Dec 06, 2018 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
Dec 04, 2018 | 1.700 | 1.700 | 1.550 | 1.550 | 2,500 | -0.11(-6.63%) |
Dec 03, 2018 | 2.000 | 2.000 | 1.660 | 1.660 | 1,500 | +0.21(+14.48%) |
Nov 28, 2018 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 1.450 | 1.450 | 1.450 | 0 | -0.09(-5.84%) | |
Nov 16, 2018 | 1.540 | 1.540 | 1.540 | 0 | +0.04(+2.67%) | |
Nov 15, 2018 | 1.550 | 1.550 | 1.500 | 1.500 | 649 | -0.16(-9.64%) |
Nov 14, 2018 | 1.660 | 1.700 | 1.660 | 1.660 | 2,600 | -0.09(-5.14%) |
Nov 13, 2018 | 1.660 | 1.750 | 1.660 | 1.750 | 2,300 | +0.10(+6.06%) |
Nov 12, 2018 | 1.650 | 1.650 | 1.650 | 1.650 | 1,000 | +0.10(+6.45%) |
Nov 09, 2018 | 1.550 | 1.550 | 1.550 | 1.550 | 300 | -0.90(-36.73%) |
Nov 08, 2018 | 2.450 | 2.450 | 2.450 | 2.450 | 100 | +0.00(+0.00%) |
Nov 02, 2018 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 2.450 | 2.450 | 2.450 | 0 | -0.15(-5.77%) | |
Oct 24, 2018 | 2.600 | 2.600 | 2.600 | 0 | +0.20(+8.33%) | |
Oct 17, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 2.500 | 2.500 | 2.400 | 2.400 | 700 | -0.20(-7.69%) |
Oct 15, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 1,650 | +0.20(+8.33%) |
Oct 12, 2018 | 2.300 | 2.400 | 2.300 | 2.400 | 600 | +0.30(+14.29%) |
Oct 10, 2018 | 2.100 | 2.100 | 2.100 | 0 | +0.01(+0.48%) | |
Oct 09, 2018 | 2.010 | 2.090 | 2.010 | 2.090 | 1,201 | +0.08(+3.98%) |
Oct 05, 2018 | 2.010 | 2.010 | 2.010 | 0 | -0.15(-6.94%) | |
Oct 04, 2018 | 2.520 | 2.520 | 2.160 | 2.160 | 235 | -0.36(-14.29%) |
Oct 03, 2018 | 2.520 | 2.530 | 2.520 | 2.520 | 6,776 | +0.00(+0.00%) |
Oct 02, 2018 | 2.600 | 2.600 | 2.150 | 2.520 | 1,400 | +0.04(+1.61%) |
Oct 01, 2018 | 2.350 | 2.530 | 2.350 | 2.480 | 3,313 | +0.30(+13.76%) |
Sep 27, 2018 | 2.180 | 2.180 | 2.180 | 0 | +1.08(+98.18%) | |
Sep 26, 2018 | 1.100 | 1.100 | 1.100 | 20 | +0.00(+0.00%) | |
Sep 24, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.40(-26.67%) | |
Sep 21, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | -0.40(-21.05%) |
Sep 19, 2018 | 1.900 | 1.900 | 1.900 | 0 | -0.10(-5.00%) | |
Sep 14, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 200 | -0.19(-8.68%) |
Sep 06, 2018 | 2.190 | 2.190 | 2.190 | 2.190 | 500 | -0.01(-0.45%) |
Sep 05, 2018 | 2.200 | 2.200 | 2.200 | 2.200 | 1,000 | +0.20(+10.00%) |
Sep 04, 2018 | 2.040 | 2.040 | 2.000 | 2.000 | 800 | -0.30(-13.04%) |
Aug 31, 2018 | 2.300 | 2.300 | 2.300 | 0 | +0.30(+15.00%) | |
Aug 30, 2018 | 2.030 | 2.030 | 2.000 | 2.000 | 765 | +0.00(+0.00%) |
Aug 29, 2018 | 1.820 | 2.000 | 1.500 | 2.000 | 2,050 | -0.55(-21.57%) |
Aug 27, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
Aug 24, 2018 | 2.550 | 2.550 | 2.550 | 2.550 | 100 | +0.55(+27.50%) |
Aug 22, 2018 | 2.000 | 2.000 | 2.000 | 0 | -0.55(-21.57%) | |
Aug 21, 2018 | 2.600 | 2.600 | 2.550 | 2.550 | 2,500 | +0.54(+26.87%) |
Aug 17, 2018 | 2.010 | 2.010 | 2.010 | 0 | +0.01(+0.50%) | |
Aug 14, 2018 | 2.000 | 2.000 | 2.000 | 0 | -0.55(-21.57%) | |
Aug 09, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.04(+1.59%) | |
Aug 06, 2018 | 2.510 | 2.510 | 2.510 | 0 | +0.00(+0.00%) | |
Aug 03, 2018 | 2.510 | 2.510 | 2.510 | 2.510 | 500 | -0.02(-0.79%) |
Aug 02, 2018 | 3.150 | 3.150 | 2.530 | 2.530 | 1,507 | -0.52(-17.05%) |
Aug 01, 2018 | 3.050 | 3.050 | 3.050 | 3.050 | 1,407 | +0.30(+10.91%) |
Jul 31, 2018 | 2.630 | 2.750 | 2.630 | 2.750 | 2,750 | +0.05(+1.85%) |
Jul 30, 2018 | 2.520 | 2.750 | 2.520 | 2.700 | 3,100 | +0.20(+8.00%) |
Jul 27, 2018 | 2.500 | 2.500 | 2.500 | 2.500 | 1,000 | +0.03(+1.21%) |
Jul 26, 2018 | 2.470 | 2.470 | 2.470 | 2.470 | 2,079 | +0.00(+0.00%) |