Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1550 | 0.1550 | 0.1350 | 0.1450 | 637,035 | -0.02(-12.12%) |
May 30, 2019 | 0.1800 | 0.1950 | 0.1650 | 0.1650 | 1,092,516 | -0.01(-5.71%) |
May 29, 2019 | 0.1800 | 0.1950 | 0.1650 | 0.1750 | 701,650 | -0.01(-2.78%) |
May 28, 2019 | 0.1600 | 0.2100 | 0.1350 | 0.1800 | 6,571,636 | +0.02(+12.50%) |
May 27, 2019 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | 2,234,855 | +0.05(+45.45%) |
May 24, 2019 | 0.1150 | 0.1250 | 0.1100 | 0.1100 | 1,039,470 | +0.01(+4.76%) |
May 23, 2019 | 0.0900 | 0.1100 | 0.0850 | 0.1050 | 1,727,753 | +0.01(+16.67%) |
May 22, 2019 | 0.0750 | 0.1000 | 0.0750 | 0.0900 | 1,376,991 | +0.00(+5.88%) |
May 21, 2019 | 0.0650 | 0.0850 | 0.0650 | 0.0850 | 2,423,416 | +0.03(+41.67%) |
May 17, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
May 16, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 1,309,165 | -0.01(-13.33%) |
May 15, 2019 | 0.0650 | 0.0750 | 0.0600 | 0.0750 | 2,388,301 | +0.01(+25.00%) |
May 14, 2019 | 0.0700 | 0.0750 | 0.0600 | 0.0600 | 1,368,558 | -0.01(-14.29%) |
May 13, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 4,126,035 | +0.02(+40.00%) |
May 10, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 121,150 | -0.00(-9.09%) |
May 09, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 113,500 | +0.00(+0.00%) |
May 08, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 136,290 | +0.00(+0.00%) |
May 07, 2019 | 0.0600 | 0.0700 | 0.0550 | 0.0550 | 1,523,200 | +0.00(+0.00%) |
May 06, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 14,300 | -0.00(-8.33%) |
May 03, 2019 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 818,725 | +0.00(+9.09%) |
May 02, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 624,900 | -0.00(-8.33%) |
May 01, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 65,500 | +0.00(+9.09%) |
Apr 30, 2019 | 0.0750 | 0.0750 | 0.0550 | 0.0550 | 667,143 | -0.01(-15.38%) |
Apr 29, 2019 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 9,400 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 102,000 | -0.01(-7.14%) |
Apr 25, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 26,000 | -0.00(-6.67%) |
Apr 24, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 8,166 | +0.00(+0.00%) |
Apr 23, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 91,674 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 105,000 | +0.00(+7.14%) |
Apr 18, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 62,073 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 56,000 | -0.00(-6.67%) |
Apr 15, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 172,999 | +0.00(+7.14%) |
Apr 12, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 68,860 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 567,475 | -0.01(-17.65%) |
Apr 10, 2019 | 0.0750 | 0.0850 | 0.0700 | 0.0850 | 649,027 | +0.01(+13.33%) |
Apr 09, 2019 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 354,945 | -0.01(-11.76%) |
Apr 08, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 235,882 | +0.00(+0.00%) |
Apr 05, 2019 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 93,999 | +0.01(+6.25%) |
Apr 04, 2019 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 330,626 | -0.01(-11.11%) |
Apr 03, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 696,807 | +0.00(+5.88%) |
Apr 02, 2019 | 0.0900 | 0.0950 | 0.0800 | 0.0850 | 1,803,002 | +0.01(+13.33%) |
Apr 01, 2019 | 0.0650 | 0.0800 | 0.0650 | 0.0750 | 483,095 | +0.01(+25.00%) |
Mar 29, 2019 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 315,050 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 358,255 | -0.01(-7.69%) |
Mar 27, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 81,000 | +0.00(+0.00%) |
Mar 26, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 97,000 | +0.00(+0.00%) |
Mar 25, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 107,000 | +0.00(+0.00%) |
Mar 22, 2019 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 55,475 | -0.01(-7.14%) |
Mar 21, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 60,135 | -0.00(-6.67%) |
Mar 20, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 8,700 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0650 | 0.0800 | 0.0650 | 0.0750 | 167,999 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 177,288 | +0.01(+15.38%) |
Mar 15, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 51,000 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 13,000 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 72,600 | -0.01(-7.14%) |
Mar 12, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 39,000 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 35,000 | +0.01(+7.69%) |
Mar 08, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,000 | +0.01(+8.33%) |
Mar 07, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 91,400 | -0.01(-7.69%) |
Mar 06, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 46,538 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 27,842 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 42,000 | +0.00(+0.00%) |