Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Aug 30, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 25,000 | +0.00(+0.00%) |
Aug 29, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,600 | +0.01(+11.11%) |
Aug 24, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Aug 20, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 13,800 | +0.01(+11.11%) |
Aug 15, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 | +0.00(+0.00%) |
Aug 13, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 52,800 | -0.01(-10.00%) |
Aug 10, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.00(+0.00%) |
Aug 09, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 20,999 | +0.01(+11.11%) |
Aug 08, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 44,000 | +0.00(+0.00%) |
Aug 07, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | -0.01(-10.00%) |
Jul 30, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Jul 27, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 10,499 | -0.00(-11.11%) |
Jul 26, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | +0.00(+0.00%) |
Jul 25, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 | +0.00(+0.00%) |
Jul 24, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 195,000 | +0.00(+0.00%) |
Jul 23, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 93,500 | -0.01(-10.00%) |
Jul 19, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Jul 16, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jul 11, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Jul 06, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Jul 05, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 | +0.00(+0.00%) |
Jul 04, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 | +0.00(+10.00%) |
Jul 03, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | -0.00(-9.09%) |
Jun 29, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jun 28, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 40,000 | +0.00(+0.00%) |
Jun 27, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 | +0.00(+0.00%) |
Jun 26, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 | +0.00(+0.00%) |
Jun 25, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 | +0.00(+0.00%) |
Jun 22, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 117,000 | +0.00(+10.00%) |
Jun 20, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 15, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 14, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 51,000 | +0.00(+0.00%) |
Jun 11, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Jun 07, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Jun 01, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
May 31, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 90,000 | -0.01(-7.69%) |
May 30, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 | -0.01(-7.14%) |
May 28, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
May 25, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 196,400 | +0.01(+16.67%) |
May 24, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 118,300 | +0.00(+9.09%) |
May 23, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,500 | -0.00(-8.33%) |
May 22, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | +0.00(+9.09%) |
May 18, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
May 17, 2018 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 77,600 | +0.00(+9.09%) |
May 16, 2018 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 71,000 | +0.00(+0.00%) |
May 11, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
May 10, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.00(+0.00%) |
Apr 30, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Apr 24, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Apr 23, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 | +0.00(+0.00%) |
Apr 20, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Apr 16, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Apr 12, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Apr 11, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 | +0.00(+9.09%) |
Apr 10, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 110,000 | +0.00(+0.00%) |
Apr 09, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,000 | -0.00(-8.33%) |
Apr 06, 2018 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 88,000 | +0.00(+9.09%) |
Apr 04, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Apr 03, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 60,000 | +0.00(+0.00%) |
Mar 29, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 69,300 | +0.00(+0.00%) |
Mar 26, 2018 | 0.0550 | 0.0550 | 0.0550 | 1 | -0.00(-8.33%) | |
Mar 23, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,000 | +0.00(+0.00%) |
Mar 22, 2018 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 70,000 | +0.00(+0.00%) |
Mar 21, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 96,000 | +0.00(+0.00%) |
Mar 19, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Mar 16, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 129,011 | +0.00(+0.00%) |
Mar 12, 2018 | 0.0600 | 0.0600 | 0.0600 | 222 | +0.00(+9.09%) | |
Mar 06, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Mar 02, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Mar 01, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 45,000 | +0.00(+0.00%) |
Feb 28, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 368,000 | +0.00(+0.00%) |
Feb 27, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 101,200 | +0.00(+0.00%) |
Feb 26, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 55,000 | +0.00(+0.00%) |
Feb 23, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,000 | -0.01(-7.14%) |
Feb 22, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,800 | +0.00(+0.00%) |
Feb 16, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Feb 14, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Feb 13, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 14,000 | -0.01(-7.14%) |
Feb 09, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Feb 07, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Feb 06, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 35,000 | +0.00(+0.00%) |
Feb 05, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 175,000 | -0.00(-6.67%) |
Feb 01, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
Jan 31, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 26,000 | +0.00(+0.00%) |
Jan 26, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
Jan 25, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 127,203 | +0.00(+0.00%) |
Jan 24, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 6,000 | +0.00(+0.00%) |
Jan 23, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 18,000 | +0.00(+0.00%) |
Jan 22, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 20,000 | +0.00(+0.00%) |
Jan 19, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 47,000 | +0.00(+0.00%) |
Jan 18, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 60,000 | +0.00(+0.00%) |
Jan 17, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 16,340 | +0.00(+0.00%) |
Jan 16, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 77,000 | -0.01(-6.25%) |
Jan 15, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,880 | +0.01(+6.67%) |
Jan 12, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 35,000 | +0.00(+0.00%) |
Jan 11, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 30,000 | -0.01(-6.25%) |
Jan 10, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 30,000 | +0.00(+0.00%) |
Jan 09, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 | +0.01(+6.67%) |
Jan 08, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,800 | -0.01(-6.25%) |
Jan 05, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 32,500 | +0.01(+14.29%) |
Jan 04, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,900 | -0.00(-6.67%) |
Jan 03, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 64,300 | +0.00(+0.00%) |
Jan 02, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,750 | +0.00(+0.00%) |
Dec 29, 2017 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 82,000 | +0.00(+0.00%) |
Dec 27, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 | +0.00(+0.00%) |
Dec 21, 2017 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+15.38%) | |
Dec 20, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 169,667 | -0.01(-7.14%) |
Dec 19, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 | +0.00(+0.00%) |
Dec 18, 2017 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 445,000 | +0.00(+0.00%) |
Dec 14, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Dec 13, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 111,000 | +0.00(+0.00%) |
Dec 12, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 200,110 | -0.00(-6.67%) |
Dec 11, 2017 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 45,000 | +0.00(+7.14%) |
Dec 08, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 193,000 | +0.00(+0.00%) |
Dec 07, 2017 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 150,500 | -0.00(-6.67%) |
Dec 06, 2017 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 533,500 | -0.01(-11.76%) |
Dec 04, 2017 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+6.25%) | |
Dec 01, 2017 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 132,000 | +0.01(+14.29%) |
Nov 30, 2017 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 313,600 | -0.00(-6.67%) |
Nov 29, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 89,700 | +0.00(+0.00%) |
Nov 28, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 214,650 | -0.01(-6.25%) |
Nov 27, 2017 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 51,000 | +0.00(+0.00%) |
Nov 24, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 | +0.01(+6.67%) |
Nov 23, 2017 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 61,000 | -0.01(-11.76%) |
Nov 22, 2017 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 152,800 | +0.01(+6.25%) |
Nov 20, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
Nov 17, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 20,400 | +0.00(+0.00%) |
Nov 16, 2017 | 0.0800 | 0.0850 | 0.0700 | 0.0850 | 39,000 | +0.01(+13.33%) |
Nov 14, 2017 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Nov 10, 2017 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Nov 09, 2017 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 180,000 | +0.00(+7.14%) |
Nov 08, 2017 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 66,000 | -0.01(-17.65%) |
Nov 07, 2017 | 0.0750 | 0.0850 | 0.0700 | 0.0850 | 222,000 | +0.01(+6.25%) |
Nov 06, 2017 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 21,000 | -0.01(-5.88%) |
Nov 02, 2017 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+6.25%) | |
Nov 01, 2017 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 215,500 | +0.00(+0.00%) |
Oct 31, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 219,000 | +0.00(+0.00%) |
Oct 30, 2017 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 80,600 | -0.01(-5.88%) |
Oct 27, 2017 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 101,000 | +0.00(+0.00%) |
Oct 26, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 27,000 | +0.00(+0.00%) |
Oct 25, 2017 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 74,000 | +0.01(+6.25%) |
Oct 24, 2017 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 92,126 | +0.00(+0.00%) |
Oct 23, 2017 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 148,000 | -0.01(-5.88%) |
Oct 20, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 51,000 | +0.01(+6.25%) |
Oct 19, 2017 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 131,400 | -0.01(-5.88%) |
Oct 18, 2017 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 154,500 | +0.00(+0.00%) |
Oct 17, 2017 | 0.1050 | 0.1050 | 0.0850 | 0.0850 | 93,166 | -0.01(-10.53%) |
Oct 16, 2017 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 84,900 | -0.01(-5.00%) |
Oct 13, 2017 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 217,000 | +0.00(+0.00%) |
Oct 12, 2017 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 98,000 | -0.00(-4.76%) |
Oct 11, 2017 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 52,000 | +0.00(+0.00%) |
Oct 10, 2017 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 75,000 | -0.01(-12.50%) |
Oct 06, 2017 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 12,000 | +0.00(+4.35%) |
Oct 05, 2017 | 0.1200 | 0.1300 | 0.1150 | 0.1150 | 16,000 | +0.01(+9.52%) |
Oct 04, 2017 | 0.1300 | 0.1300 | 0.1000 | 0.1050 | 208,633 | +0.00(+0.00%) |
Oct 03, 2017 | 0.1150 | 0.1200 | 0.1050 | 0.1050 | 47,000 | -0.01(-12.50%) |
Oct 02, 2017 | 0.1200 | 0.1250 | 0.1200 | 0.1200 | 74,500 | +0.00(+0.00%) |
Sep 29, 2017 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 116,000 | -0.01(-4.00%) |
Sep 28, 2017 | 0.1100 | 0.1600 | 0.1100 | 0.1250 | 1,229,700 | +0.02(+19.05%) |
Sep 27, 2017 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 25,500 | +0.00(+0.00%) |
Sep 26, 2017 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 32,000 | +0.00(+0.00%) |
Sep 25, 2017 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 80,480 | -0.01(-4.55%) |
Sep 22, 2017 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 128,000 | +0.00(+0.00%) |
Sep 21, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 8,330 | +0.00(+0.00%) |
Sep 20, 2017 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 25,000 | +0.01(+10.00%) |
Sep 19, 2017 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 69,420 | -0.01(-9.09%) |
Sep 18, 2017 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 34,000 | -0.02(-15.38%) |
Sep 15, 2017 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | 15,500 | +0.02(+18.18%) |
Sep 14, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 29,400 | -0.01(-8.33%) |
Sep 13, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 53,070 | +0.00(+0.00%) |
Sep 12, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 157,000 | -0.01(-4.00%) |
Sep 11, 2017 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 31,000 | -0.01(-3.85%) |
Sep 08, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 20,500 | -0.01(-3.70%) |
Sep 07, 2017 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 75,500 | -0.01(-10.00%) |
Sep 06, 2017 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 40,000 | +0.01(+11.11%) |
Sep 05, 2017 | 0.1250 | 0.1400 | 0.1250 | 0.1350 | 36,000 | +0.02(+12.50%) |