Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
Oct 30, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 27,330 | +0.00(+0.00%) |
Oct 26, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 267,000 | -0.01(-25.00%) |
Oct 24, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 87,000 | +0.00(+0.00%) |
Oct 23, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 | +0.00(+0.00%) |
Oct 22, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 158,000 | +0.00(+0.00%) |
Oct 19, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 505,133 | -0.01(-20.00%) |
Oct 18, 2018 | 0.0400 | 0.0400 | 0.0250 | 0.0250 | 1,894,000 | -0.00(-16.67%) |
Aug 23, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Aug 21, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Aug 09, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 | +0.00(+0.00%) |
Aug 07, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 162,700 | -0.00(-11.11%) |
Aug 02, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Jul 31, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jul 27, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jul 26, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 540,333 | -0.01(-20.00%) |
Jul 24, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jul 20, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jul 18, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jul 17, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 228,225 | -0.01(-16.67%) |
Jul 06, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Jun 29, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.02(+44.44%) | |
Jun 28, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 88,000 | -0.01(-10.00%) |
Jun 27, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 | +0.00(+0.00%) |
Jun 22, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 20, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 19, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 99,000 | -0.00(-9.09%) |
Jun 15, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jun 14, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 | +0.00(+10.00%) |
Jun 13, 2018 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 172,000 | -0.01(-23.08%) |
Jun 11, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Jun 07, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Jun 05, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Jun 04, 2018 | 0.0550 | 0.0650 | 0.0500 | 0.0600 | 176,000 | -0.01(-7.69%) |
May 30, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
May 29, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 128,500 | -0.01(-7.14%) |
May 18, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
May 17, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,588 | +0.00(+0.00%) |
May 14, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
May 11, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 85,350 | +0.00(+0.00%) |
May 09, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
May 08, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 100,000 | +0.00(+0.00%) |
May 07, 2018 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 452,000 | -0.01(-7.14%) |
May 04, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 50,000 | -0.01(-12.50%) |
May 03, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,000 | +0.00(+0.00%) |
May 01, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
Apr 30, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 134,857 | +0.00(+7.14%) |
Apr 27, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 64,000 | -0.00(-6.67%) |
Apr 23, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Apr 20, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 83,000 | +0.00(+0.00%) |
Apr 19, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,200 | +0.00(+7.14%) |
Apr 16, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Apr 13, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 2,000 | +0.00(+0.00%) |
Apr 12, 2018 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 101,000 | -0.00(-6.67%) |
Apr 11, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 60,200 | +0.00(+0.00%) |
Apr 10, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 125,000 | +0.01(+15.38%) |
Apr 09, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 282,000 | -0.01(-13.33%) |
Apr 06, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 | +0.00(+0.00%) |
Apr 05, 2018 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 32,000 | +0.00(+7.14%) |
Apr 04, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 100,000 | +0.00(+0.00%) |
Apr 03, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 90,000 | +0.01(+7.69%) |
Apr 02, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 10,000 | -0.01(-13.33%) |
Mar 29, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
Mar 28, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 275,900 | -0.01(-12.50%) |
Mar 26, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Mar 23, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 314,000 | +0.00(+0.00%) |
Mar 22, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 108,000 | +0.00(+0.00%) |
Mar 21, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 406,000 | -0.01(-5.88%) |
Mar 20, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 148,000 | +0.01(+6.25%) |
Mar 16, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Mar 15, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 114,500 | -0.01(-5.88%) |
Mar 14, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 196,668 | +0.00(+0.00%) |
Mar 13, 2018 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 72,600 | +0.01(+13.33%) |
Mar 12, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 19,040 | -0.01(-6.25%) |
Mar 09, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 49,500 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 316,000 | +0.00(+0.00%) |
Mar 07, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,000 | -0.01(-5.88%) |
Mar 06, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 7,000 | -0.01(-10.53%) |
Mar 05, 2018 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 32,000 | +0.01(+11.76%) |
Mar 01, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+13.33%) | |
Feb 28, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 282,000 | -0.01(-6.25%) |
Feb 27, 2018 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 15,000 | +0.01(+14.29%) |
Feb 26, 2018 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 186,000 | -0.00(-6.67%) |
Feb 23, 2018 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 118,000 | +0.00(+7.14%) |
Feb 22, 2018 | 0.0600 | 0.0750 | 0.0600 | 0.0700 | 411,000 | +0.02(+27.27%) |
Feb 21, 2018 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 261,000 | +0.00(+10.00%) |
Feb 16, 2018 | 0.0500 | 0.0500 | 0.0500 | 400 | -0.00(-9.09%) | |
Feb 15, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | +0.00(+0.00%) |
Feb 14, 2018 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 323,000 | +0.01(+22.22%) |
Feb 13, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0450 | 1,658,483 | -0.01(-18.18%) |
Feb 09, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Feb 08, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 | +0.00(+10.00%) |
Feb 06, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Feb 02, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Feb 01, 2018 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 207,000 | -0.00(-9.09%) |
Jan 31, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | +0.00(+10.00%) |
Jan 30, 2018 | 0.0550 | 0.0500 | 0.0500 | 223,500 | -0.00(-9.09%) | |
Jan 29, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 | +0.00(+0.00%) |
Jan 26, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 197,200 | -0.00(-8.33%) |
Jan 25, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 | +0.00(+0.00%) |
Jan 24, 2018 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 173,500 | +0.00(+9.09%) |
Jan 23, 2018 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 134,600 | -0.01(-15.38%) |
Jan 22, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 136,000 | +0.01(+18.18%) |
Jan 19, 2018 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 390,000 | -0.02(-21.43%) |
Jan 18, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 | +0.00(+0.00%) |
Jan 17, 2018 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 249,725 | +0.01(+7.69%) |
Jan 16, 2018 | 0.0450 | 0.0700 | 0.0450 | 0.0650 | 2,313,170 | +0.03(+62.50%) |
Jan 15, 2018 | 0.1000 | 0.1000 | 0.0400 | 0.0400 | 1,194,325 | -0.10(-71.43%) |
Jan 12, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 43,500 | -0.01(-6.67%) |
Jan 11, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1500 | 220,000 | +0.00(+0.00%) |
Jan 10, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 6,000 | -0.01(-3.23%) |
Jan 09, 2018 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 4,000 | -0.01(-3.13%) |
Jan 08, 2018 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 96,175 | +0.02(+10.34%) |
Jan 04, 2018 | 0.1450 | 0.1450 | 0.1450 | 0 | -0.02(-9.38%) | |
Jan 03, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 3,000 | +0.00(+0.00%) |
Jan 02, 2018 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 121,000 | +0.00(+0.00%) |
Dec 28, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-5.88%) | |
Dec 27, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 12,300 | +0.01(+6.25%) |
Dec 21, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-5.88%) | |
Dec 20, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 25,000 | +0.01(+6.25%) |
Dec 19, 2017 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 266,275 | -0.01(-3.03%) |
Dec 18, 2017 | 0.1700 | 0.1700 | 0.1450 | 0.1650 | 56,000 | -0.01(-2.94%) |
Dec 15, 2017 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 5,000 | +0.00(+0.00%) |
Dec 14, 2017 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 100,000 | -0.00(-2.86%) |
Dec 12, 2017 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.02(-10.26%) | |
Dec 11, 2017 | 0.1750 | 0.2000 | 0.1750 | 0.1950 | 108,500 | +0.02(+8.33%) |
Dec 08, 2017 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 51,500 | +0.01(+5.88%) |
Dec 07, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 125,000 | +0.00(+0.00%) |
Dec 06, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 9,000 | +0.00(+0.00%) |
Dec 05, 2017 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 240,000 | +0.00(+0.00%) |
Dec 04, 2017 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 404,000 | +0.01(+6.25%) |
Dec 01, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 208,500 | +0.00(+0.00%) |
Nov 30, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 21,562 | +0.00(+0.00%) |
Nov 29, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 21,500 | +0.00(+0.00%) |
Nov 28, 2017 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 92,885 | +0.01(+6.67%) |
Nov 27, 2017 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 213,500 | -0.01(-6.25%) |
Nov 24, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 25,500 | -0.01(-3.03%) |
Nov 23, 2017 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 25,000 | +0.00(+0.00%) |
Nov 22, 2017 | 0.1700 | 0.1800 | 0.1650 | 0.1650 | 99,000 | -0.01(-2.94%) |
Nov 21, 2017 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 75,000 | -0.01(-5.56%) |
Nov 20, 2017 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 324,722 | +0.00(+0.00%) |
Nov 17, 2017 | 0.1800 | 0.1850 | 0.1800 | 0.1800 | 116,700 | +0.01(+9.09%) |
Nov 16, 2017 | 0.1600 | 0.1650 | 0.1600 | 0.1650 | 118,000 | +0.01(+3.13%) |
Nov 15, 2017 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 179,875 | -0.01(-3.03%) |
Nov 14, 2017 | 0.1900 | 0.1900 | 0.1650 | 0.1650 | 433,500 | -0.04(-17.50%) |
Nov 13, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 15,000 | +0.00(+0.00%) |
Nov 10, 2017 | 0.1900 | 0.2000 | 0.1850 | 0.2000 | 205,500 | +0.01(+5.26%) |
Nov 09, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 58,000 | +0.00(+0.00%) |
Nov 08, 2017 | 0.1950 | 0.1950 | 0.1800 | 0.1900 | 128,500 | +0.00(+0.00%) |
Nov 07, 2017 | 0.1750 | 0.2100 | 0.1750 | 0.1900 | 290,000 | +0.02(+15.15%) |
Nov 06, 2017 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 426,900 | +0.01(+3.13%) |
Nov 03, 2017 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 97,823 | -0.01(-5.88%) |
Nov 02, 2017 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 169,333 | +0.02(+13.33%) |