Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 0.0340 | 0.0450 | 0.0300 | 0.0450 | 160,100 | +0.01(+32.35%) |
Jun 26, 2019 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 45,510 | -0.01(-24.44%) |
Jun 25, 2019 | 0.0500 | 0.0500 | 0.0330 | 0.0450 | 157,197 | +0.01(+28.94%) |
Jun 24, 2019 | 0.0400 | 0.0400 | 0.0290 | 0.0349 | 166,014 | +0.01(+20.34%) |
Jun 21, 2019 | 0.0299 | 0.0400 | 0.0250 | 0.0290 | 730,500 | -0.00(-3.33%) |
Jun 20, 2019 | 0.0300 | 0.0482 | 0.0250 | 0.0300 | 288,841 | -0.01(-20.00%) |
Jun 19, 2019 | 0.0300 | 0.0500 | 0.0300 | 0.0375 | 269,326 | -0.00(-5.06%) |
Jun 18, 2019 | 0.0400 | 0.0450 | 0.0394 | 0.0395 | 99,310 | +0.00(+0.00%) |
Jun 17, 2019 | 0.0500 | 0.0550 | 0.0250 | 0.0395 | 119,500 | -0.01(-21.00%) |
Jun 14, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 155,300 | +0.00(+3.09%) |
Jun 13, 2019 | 0.0570 | 0.0570 | 0.0485 | 0.0485 | 39,750 | -0.01(-14.91%) |
Jun 12, 2019 | 0.0600 | 0.0700 | 0.0550 | 0.0570 | 67,974 | -0.02(-24.00%) |
Jun 11, 2019 | 0.0851 | 0.0900 | 0.0700 | 0.0750 | 24,131 | -0.01(-11.76%) |
Jun 10, 2019 | 0.0700 | 0.1000 | 0.0500 | 0.0850 | 36,200 | +0.03(+54.55%) |
Jun 07, 2019 | 0.0540 | 0.0599 | 0.0470 | 0.0550 | 87,200 | +0.01(+12.24%) |
Jun 06, 2019 | 0.0525 | 0.0580 | 0.0400 | 0.0490 | 58,434 | -0.01(-10.91%) |
Jun 05, 2019 | 0.0660 | 0.0660 | 0.0550 | 0.0550 | 70,900 | -0.01(-16.67%) |
Jun 04, 2019 | 0.0640 | 0.0660 | 0.0600 | 0.0660 | 95,041 | +0.01(+10.00%) |
Jun 03, 2019 | 0.0795 | 0.0795 | 0.0500 | 0.0600 | 52,158 | -0.00(-1.64%) |
May 31, 2019 | 0.0610 | 0.0610 | 0.0506 | 0.0610 | 58,000 | +0.00(+0.00%) |
May 30, 2019 | 0.0745 | 0.0750 | 0.0555 | 0.0610 | 220,616 | -0.01(-15.63%) |
May 29, 2019 | 0.0715 | 0.0725 | 0.0700 | 0.0723 | 31,900 | -0.00(-0.28%) |
May 28, 2019 | 0.0780 | 0.0780 | 0.0650 | 0.0725 | 107,610 | -0.00(-2.03%) |
May 24, 2019 | 0.0900 | 0.0900 | 0.0601 | 0.0740 | 161,400 | -0.00(-1.33%) |
May 23, 2019 | 0.1000 | 0.1000 | 0.0750 | 0.0750 | 100,260 | -0.01(-16.67%) |
May 22, 2019 | 0.0900 | 0.1150 | 0.0900 | 0.0900 | 126,952 | -0.03(-24.87%) |
May 21, 2019 | 0.1050 | 0.1198 | 0.1000 | 0.1198 | 347,358 | -0.00(-0.17%) |
May 20, 2019 | 0.1225 | 0.1500 | 0.1155 | 0.1200 | 146,693 | -0.03(-17.53%) |
May 17, 2019 | 0.1510 | 0.1555 | 0.1410 | 0.1455 | 121,200 | -0.02(-14.41%) |
May 16, 2019 | 0.1900 | 0.1900 | 0.1510 | 0.1700 | 204,126 | +0.00(+0.00%) |
May 15, 2019 | 0.1660 | 0.1900 | 0.1660 | 0.1700 | 26,630 | -0.02(-10.53%) |
May 14, 2019 | 0.2050 | 0.2200 | 0.1900 | 0.1900 | 57,160 | -0.01(-5.00%) |
May 13, 2019 | 0.2200 | 0.2200 | 0.1700 | 0.2000 | 77,220 | -0.02(-9.09%) |
May 10, 2019 | 0.1960 | 0.2200 | 0.1960 | 0.2200 | 3,000 | +0.00(+0.00%) |
May 09, 2019 | 0.1810 | 0.2350 | 0.1810 | 0.2200 | 10,805 | -0.01(-4.35%) |
May 08, 2019 | 0.2700 | 0.2700 | 0.2100 | 0.2300 | 72,467 | +0.00(+0.00%) |
May 07, 2019 | 0.2300 | 0.2440 | 0.2229 | 0.2300 | 170,267 | +0.01(+4.07%) |
May 06, 2019 | 0.2299 | 0.2299 | 0.2100 | 0.2210 | 121,128 | +0.01(+2.70%) |
May 03, 2019 | 0.2200 | 0.2400 | 0.2000 | 0.2152 | 279,200 | +0.02(+7.60%) |
May 02, 2019 | 0.1500 | 0.2200 | 0.1350 | 0.2000 | 329,821 | +0.07(+48.15%) |
May 01, 2019 | 0.1400 | 0.1500 | 0.1250 | 0.1350 | 45,399 | -0.00(-1.68%) |
Apr 30, 2019 | 0.1400 | 0.1606 | 0.1200 | 0.1373 | 95,900 | -0.01(-5.57%) |
Apr 29, 2019 | 0.2200 | 0.2200 | 0.1454 | 0.1454 | 115,976 | -0.04(-20.11%) |
Apr 26, 2019 | 0.1790 | 0.2100 | 0.1700 | 0.1820 | 25,700 | +0.01(+8.98%) |
Apr 25, 2019 | 0.1695 | 0.1990 | 0.1510 | 0.1670 | 27,988 | +0.01(+3.73%) |
Apr 24, 2019 | 0.1700 | 0.1890 | 0.1610 | 0.1610 | 16,050 | -0.02(-12.50%) |
Apr 23, 2019 | 0.2200 | 0.2200 | 0.1605 | 0.1840 | 76,297 | -0.02(-8.00%) |
Apr 22, 2019 | 0.1400 | 0.2000 | 0.1400 | 0.2000 | 153,709 | +0.06(+42.86%) |
Apr 18, 2019 | 0.1400 | 0.1650 | 0.1000 | 0.1400 | 93,200 | +0.00(+0.00%) |
Apr 17, 2019 | 0.1890 | 0.1890 | 0.1400 | 0.1400 | 42,947 | -0.05(-25.93%) |
Apr 16, 2019 | 0.1900 | 0.1975 | 0.1600 | 0.1890 | 44,162 | -0.01(-3.32%) |
Apr 15, 2019 | 0.2050 | 0.2050 | 0.1900 | 0.1955 | 4,320 | -0.02(-9.07%) |
Apr 12, 2019 | 0.2300 | 0.2300 | 0.2150 | 0.2150 | 13,300 | -0.02(-6.52%) |
Apr 11, 2019 | 0.2225 | 0.2300 | 0.2159 | 0.2300 | 8,009 | +0.00(+0.00%) |
Apr 10, 2019 | 0.2050 | 0.2300 | 0.1930 | 0.2300 | 30,334 | +0.04(+21.31%) |
Apr 09, 2019 | 0.2000 | 0.2250 | 0.1810 | 0.1896 | 110,518 | -0.04(-15.73%) |
Apr 08, 2019 | 0.2600 | 0.2700 | 0.1900 | 0.2250 | 77,741 | -0.04(-13.46%) |
Apr 05, 2019 | 0.2500 | 0.3000 | 0.2255 | 0.2600 | 276,500 | +0.01(+4.00%) |