Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2019 | 0.0048 | 0.0048 | 0.0048 | 0 | -0.00(-7.69%) | |
Nov 26, 2019 | 0.0053 | 0.0053 | 0.0052 | 0.0052 | 208,000 | -0.00(-11.86%) |
Nov 20, 2019 | 0.0059 | 0.0059 | 0.0059 | 0 | +0.00(+7.27%) | |
Nov 19, 2019 | 0.0065 | 0.0065 | 0.0055 | 0.0055 | 88,800 | -0.00(-6.78%) |
Nov 18, 2019 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 132,051 | +0.00(+0.00%) |
Nov 11, 2019 | 0.0059 | 0.0059 | 0.0059 | 0 | +0.00(+0.00%) | |
Nov 08, 2019 | 0.0055 | 0.0059 | 0.0053 | 0.0059 | 546,800 | +0.00(+18.00%) |
Nov 06, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+8.70%) | |
Nov 05, 2019 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 489,229 | -0.00(-22.03%) |
Nov 04, 2019 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 128,100 | +0.00(+0.00%) |
Nov 01, 2019 | 0.0052 | 0.0059 | 0.0052 | 0.0059 | 270,500 | -0.00(-1.67%) |
Oct 31, 2019 | 0.0046 | 0.0060 | 0.0045 | 0.0060 | 302,210 | +0.00(+0.00%) |
Oct 28, 2019 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+27.66%) | |
Oct 25, 2019 | 0.0053 | 0.0060 | 0.0047 | 0.0047 | 374,200 | -0.00(-21.67%) |
Oct 24, 2019 | 0.0048 | 0.0060 | 0.0048 | 0.0060 | 66,705 | +0.00(+0.00%) |
Oct 23, 2019 | 0.0054 | 0.0060 | 0.0048 | 0.0060 | 373,320 | +0.00(+0.00%) |
Oct 22, 2019 | 0.0050 | 0.0062 | 0.0048 | 0.0060 | 426,830 | +0.00(+20.00%) |
Oct 21, 2019 | 0.0047 | 0.0059 | 0.0047 | 0.0050 | 713,550 | -0.00(-16.67%) |
Oct 18, 2019 | 0.0053 | 0.0060 | 0.0053 | 0.0060 | 10,100 | +0.00(+0.00%) |
Oct 17, 2019 | 0.0051 | 0.0060 | 0.0046 | 0.0060 | 1,544,114 | +0.00(+7.14%) |
Oct 16, 2019 | 0.0052 | 0.0060 | 0.0052 | 0.0056 | 1,574,671 | -0.00(-9.68%) |
Oct 15, 2019 | 0.0055 | 0.0069 | 0.0052 | 0.0062 | 1,612,513 | +0.00(+3.33%) |
Oct 14, 2019 | 0.0076 | 0.0079 | 0.0055 | 0.0060 | 2,961,144 | -0.00(-21.05%) |
Oct 11, 2019 | 0.0057 | 0.0080 | 0.0045 | 0.0076 | 6,711,200 | +0.00(+33.33%) |
Oct 10, 2019 | 0.0040 | 0.0057 | 0.0034 | 0.0057 | 5,784,441 | +0.00(+50.00%) |
Oct 09, 2019 | 0.0041 | 0.0045 | 0.0038 | 0.0038 | 907,588 | -0.00(-15.56%) |
Oct 08, 2019 | 0.0042 | 0.0046 | 0.0038 | 0.0045 | 1,573,263 | -0.00(-2.17%) |
Oct 07, 2019 | 0.0036 | 0.0048 | 0.0036 | 0.0046 | 1,111,277 | +0.00(+31.43%) |
Oct 04, 2019 | 0.0038 | 0.0038 | 0.0035 | 0.0035 | 1,075,900 | -0.00(-12.50%) |
Oct 03, 2019 | 0.0036 | 0.0040 | 0.0032 | 0.0040 | 978,000 | +0.00(+21.21%) |
Oct 02, 2019 | 0.0039 | 0.0039 | 0.0033 | 0.0033 | 98,050 | -0.00(-17.50%) |
Oct 01, 2019 | 0.0038 | 0.0040 | 0.0035 | 0.0040 | 1,073,520 | +0.00(+5.26%) |
Sep 30, 2019 | 0.0036 | 0.0039 | 0.0034 | 0.0038 | 1,846,600 | -0.00(-5.00%) |
Sep 26, 2019 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-11.11%) | |
Sep 25, 2019 | 0.0043 | 0.0045 | 0.0038 | 0.0045 | 3,660,400 | -0.00(-2.17%) |
Sep 24, 2019 | 0.0037 | 0.0055 | 0.0037 | 0.0046 | 10,669,410 | +0.00(+17.95%) |
Sep 23, 2019 | 0.0041 | 0.0041 | 0.0035 | 0.0039 | 1,056,000 | -0.00(-17.02%) |
Sep 20, 2019 | 0.0045 | 0.0047 | 0.0037 | 0.0047 | 287,900 | +0.00(+0.00%) |
Sep 19, 2019 | 0.0045 | 0.0050 | 0.0031 | 0.0047 | 10,235,420 | -0.00(-6.00%) |
Sep 18, 2019 | 0.0066 | 0.0066 | 0.0050 | 0.0050 | 601,800 | -0.00(-12.28%) |
Sep 17, 2019 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 3,088 | +0.00(+1.79%) |
Sep 11, 2019 | 0.0056 | 0.0056 | 0.0056 | 0 | -0.00(-9.68%) | |
Sep 06, 2019 | 0.0062 | 0.0062 | 0.0062 | 0 | -0.00(-20.51%) | |
Sep 05, 2019 | 0.0078 | 0.0078 | 0.0078 | 150 | +0.00(+0.00%) | |
Sep 04, 2019 | 0.0062 | 0.0078 | 0.0062 | 0.0078 | 70,300 | -0.00(-19.59%) |
Aug 30, 2019 | 0.0097 | 0.0097 | 0.0097 | 0 | +0.00(+56.45%) | |
Aug 29, 2019 | 0.0064 | 0.0098 | 0.0062 | 0.0062 | 306,636 | -0.00(-38.00%) |
Aug 28, 2019 | 0.0097 | 0.0100 | 0.0097 | 0.0100 | 250,000 | +0.00(+7.53%) |
Aug 26, 2019 | 0.0093 | 0.0093 | 0.0093 | 0 | +0.00(+0.00%) | |
Aug 23, 2019 | 0.0063 | 0.0093 | 0.0061 | 0.0093 | 227,000 | +0.00(+55.00%) |
Aug 22, 2019 | 0.0073 | 0.0093 | 0.0060 | 0.0060 | 180,499 | -0.00(-17.81%) |
Aug 21, 2019 | 0.0093 | 0.0093 | 0.0073 | 0.0073 | 24,999 | +0.00(+0.00%) |
Aug 20, 2019 | 0.0073 | 0.0075 | 0.0073 | 0.0073 | 32,350 | -0.00(-1.35%) |
Aug 19, 2019 | 0.0084 | 0.0084 | 0.0074 | 0.0074 | 30,000 | -0.00(-21.28%) |
Aug 14, 2019 | 0.0094 | 0.0094 | 0.0094 | 0 | +0.00(+27.03%) | |
Aug 13, 2019 | 0.0076 | 0.0098 | 0.0072 | 0.0074 | 297,487 | -0.00(-7.50%) |
Aug 12, 2019 | 0.0085 | 0.0098 | 0.0066 | 0.0080 | 671,065 | -0.00(-5.88%) |
Aug 08, 2019 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+30.77%) | |
Aug 06, 2019 | 0.0065 | 0.0065 | 0.0065 | 0 | -0.00(-28.57%) | |
Aug 05, 2019 | 0.0098 | 0.0128 | 0.0063 | 0.0091 | 1,022,739 | +0.00(+1.11%) |
Aug 02, 2019 | 0.0078 | 0.0090 | 0.0078 | 0.0090 | 250,000 | -0.00(-8.16%) |
Aug 01, 2019 | 0.0099 | 0.0099 | 0.0080 | 0.0098 | 56,800 | +0.00(+36.11%) |
Jul 31, 2019 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 25,789 | -0.00(-24.21%) |
Jul 29, 2019 | 0.0095 | 0.0095 | 0.0095 | 0 | +0.00(+25.00%) | |
Jul 25, 2019 | 0.0076 | 0.0076 | 0.0076 | 0 | -0.00(-11.63%) | |
Jul 24, 2019 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 500 | -0.00(-14.00%) |
Jul 23, 2019 | 0.0086 | 0.0100 | 0.0086 | 0.0100 | 20,700 | -0.00(-23.08%) |
Jul 22, 2019 | 0.0130 | 0.0130 | 0.0100 | 0.0130 | 30,000 | +0.00(+4.84%) |
Jul 19, 2019 | 0.0124 | 0.0124 | 0.0124 | 50 | +0.00(+0.00%) | |
Jul 18, 2019 | 0.0085 | 0.0169 | 0.0071 | 0.0124 | 1,649,979 | +0.00(+12.73%) |
Jul 17, 2019 | 0.0085 | 0.0110 | 0.0085 | 0.0110 | 250,300 | +0.00(+0.00%) |
Jul 16, 2019 | 0.0075 | 0.0110 | 0.0075 | 0.0110 | 100,300 | +0.00(+20.88%) |
Jul 15, 2019 | 0.0090 | 0.0098 | 0.0089 | 0.0091 | 239,855 | +0.00(+8.33%) |
Jul 12, 2019 | 0.0078 | 0.0085 | 0.0078 | 0.0084 | 300,000 | +0.00(+5.00%) |
Jul 10, 2019 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+0.00%) | |
Jul 09, 2019 | 0.0060 | 0.0080 | 0.0060 | 0.0080 | 550 | -0.00(-8.05%) |
Jul 08, 2019 | 0.0075 | 0.0087 | 0.0071 | 0.0087 | 787,300 | -0.00(-13.00%) |
Jul 05, 2019 | 0.0130 | 0.0130 | 0.0058 | 0.0100 | 1,923,700 | -0.00(-31.51%) |
Jul 03, 2019 | 0.0112 | 0.0146 | 0.0112 | 0.0146 | 11,000 | -0.00(-2.01%) |
Jul 02, 2019 | 0.0111 | 0.0149 | 0.0111 | 0.0149 | 110,000 | +0.00(+0.00%) |
Jul 01, 2019 | 0.0120 | 0.0149 | 0.0111 | 0.0149 | 115,800 | +0.00(+35.45%) |
Jun 28, 2019 | 0.0139 | 0.0139 | 0.0110 | 0.0110 | 100,800 | -0.00(-9.84%) |
Jun 25, 2019 | 0.0122 | 0.0122 | 0.0122 | 0 | -0.00(-15.86%) | |
Jun 24, 2019 | 0.0145 | 0.0145 | 0.0145 | 43 | +0.00(+0.00%) | |
Jun 18, 2019 | 0.0145 | 0.0145 | 0.0145 | 0 | -0.00(-1.36%) | |
Jun 14, 2019 | 0.0147 | 0.0147 | 0.0147 | 0 | +0.00(+20.49%) | |
Jun 13, 2019 | 0.0149 | 0.0149 | 0.0122 | 0.0122 | 50,000 | -0.00(-26.06%) |
Jun 12, 2019 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 50,000 | +0.00(+36.36%) |
Jun 11, 2019 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 700 | -0.00(-24.38%) |
Jun 10, 2019 | 0.0176 | 0.0190 | 0.0160 | 0.0160 | 120,000 | -0.00(-11.11%) |
Jun 07, 2019 | 0.0148 | 0.0180 | 0.0148 | 0.0180 | 48,000 | +0.00(+16.13%) |
Jun 06, 2019 | 0.0149 | 0.0155 | 0.0149 | 0.0155 | 16,747 | -0.00(-8.82%) |
Jun 05, 2019 | 0.0135 | 0.0170 | 0.0135 | 0.0170 | 184,300 | +0.00(+14.09%) |
Jun 04, 2019 | 0.0152 | 0.0152 | 0.0110 | 0.0149 | 509,634 | -0.00(-7.45%) |
Jun 03, 2019 | 0.0120 | 0.0175 | 0.0111 | 0.0161 | 375,380 | -0.00(-18.27%) |
May 31, 2019 | 0.0179 | 0.0199 | 0.0179 | 0.0197 | 327,400 | +0.00(+16.57%) |
May 30, 2019 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 10,000 | -0.00(-15.08%) |
May 28, 2019 | 0.0199 | 0.0199 | 0.0199 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 0.0199 | 0.0199 | 0.0199 | 0 | +0.00(+0.00%) | |
May 21, 2019 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 7,000 | +0.00(+4.74%) |
May 17, 2019 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+12.43%) | |
May 16, 2019 | 0.0110 | 0.0169 | 0.0102 | 0.0169 | 450,400 | +0.00(+12.67%) |
May 15, 2019 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 210,000 | -0.01(-25.00%) |
May 14, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 43,626 | +0.00(+0.00%) |
May 07, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-8.68%) | |
May 03, 2019 | 0.0219 | 0.0219 | 0.0219 | 0 | +0.00(+4.78%) | |
May 02, 2019 | 0.0175 | 0.0209 | 0.0175 | 0.0209 | 100,200 | +0.00(+0.97%) |
May 01, 2019 | 0.0240 | 0.0240 | 0.0160 | 0.0207 | 600 | -0.00(-14.81%) |
Apr 30, 2019 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | 300 | +0.00(+18.54%) |
Apr 29, 2019 | 0.0170 | 0.0205 | 0.0170 | 0.0205 | 120,693 | -0.00(-17.67%) |
Apr 25, 2019 | 0.0249 | 0.0249 | 0.0249 | 0 | -0.01(-22.19%) | |
Apr 22, 2019 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+0.00%) | |
Apr 18, 2019 | 0.0279 | 0.0320 | 0.0279 | 0.0320 | 5,500 | +0.00(+17.22%) |
Apr 15, 2019 | 0.0273 | 0.0273 | 0.0273 | 0 | -0.00(-0.36%) | |
Apr 11, 2019 | 0.0274 | 0.0274 | 0.0274 | 0 | +0.00(+1.86%) | |
Apr 10, 2019 | 0.0294 | 0.0294 | 0.0200 | 0.0269 | 53,003 | -0.00(-6.92%) |
Apr 08, 2019 | 0.0289 | 0.0289 | 0.0289 | 0 | -0.00(-0.69%) | |
Apr 05, 2019 | 0.0210 | 0.0291 | 0.0210 | 0.0291 | 150,400 | +0.00(+0.69%) |
Mar 29, 2019 | 0.0289 | 0.0289 | 0.0289 | 0 | +0.00(+7.04%) | |
Mar 28, 2019 | 0.0173 | 0.0302 | 0.0173 | 0.0270 | 10,850 | -0.00(-0.74%) |
Mar 27, 2019 | 0.0173 | 0.0272 | 0.0173 | 0.0272 | 600 | -0.00(-6.21%) |
Mar 26, 2019 | 0.0300 | 0.0300 | 0.0214 | 0.0290 | 129,442 | -0.00(-6.45%) |
Mar 25, 2019 | 0.0214 | 0.0310 | 0.0214 | 0.0310 | 5,180 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+0.00%) | |
Mar 20, 2019 | 0.0214 | 0.0315 | 0.0214 | 0.0310 | 1,266 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+0.32%) | |
Mar 13, 2019 | 0.0309 | 0.0309 | 0.0309 | 0 | -0.00(-3.44%) | |
Mar 12, 2019 | 0.0230 | 0.0590 | 0.0230 | 0.0320 | 848,251 | +0.01(+40.97%) |
Mar 11, 2019 | 0.0200 | 0.0230 | 0.0163 | 0.0227 | 59,900 | -0.01(-20.35%) |
Mar 07, 2019 | 0.0285 | 0.0285 | 0.0285 | 0 | +0.00(+0.00%) | |
Mar 06, 2019 | 0.0199 | 0.0285 | 0.0199 | 0.0285 | 130,400 | -0.01(-25.00%) |
Mar 01, 2019 | 0.0380 | 0.0380 | 0.0380 | 0 | +0.00(+6.15%) | |
Feb 26, 2019 | 0.0358 | 0.0358 | 0.0358 | 0 | -0.01(-26.64%) | |
Feb 22, 2019 | 0.0488 | 0.0488 | 0.0488 | 0 | +0.01(+42.27%) | |
Feb 21, 2019 | 0.0300 | 0.0573 | 0.0250 | 0.0343 | 558,900 | -0.03(-48.88%) |
Feb 12, 2019 | 0.0671 | 0.0671 | 0.0671 | 0 | +0.03(+68.59%) | |
Feb 11, 2019 | 0.0350 | 0.0400 | 0.0300 | 0.0398 | 52,445 | +0.00(+10.56%) |
Feb 08, 2019 | 0.0303 | 0.0360 | 0.0303 | 0.0360 | 175,800 | -0.00(-10.00%) |
Feb 07, 2019 | 0.0350 | 0.0400 | 0.0344 | 0.0400 | 227,900 | -0.01(-17.53%) |
Feb 06, 2019 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 200 | +0.00(+9.73%) |
Feb 05, 2019 | 0.0637 | 0.0660 | 0.0350 | 0.0442 | 338,557 | -0.02(-29.05%) |
Feb 04, 2019 | 0.0474 | 0.0623 | 0.0350 | 0.0623 | 16,375 | -0.00(-1.27%) |
Feb 01, 2019 | 0.0473 | 0.0631 | 0.0473 | 0.0631 | 20,700 | -0.00(-4.97%) |
Jan 31, 2019 | 0.0250 | 0.0720 | 0.0250 | 0.0664 | 25,728 | -0.01(-10.27%) |
Jan 29, 2019 | 0.0740 | 0.0740 | 0.0740 | 0 | -0.00(-3.90%) | |
Jan 25, 2019 | 0.0770 | 0.0770 | 0.0770 | 0 | -0.00(-1.28%) | |
Jan 24, 2019 | 0.0401 | 0.0780 | 0.0390 | 0.0780 | 70,050 | -0.00(-1.27%) |
Jan 23, 2019 | 0.0410 | 0.0790 | 0.0400 | 0.0790 | 1,500 | +0.00(+0.00%) |
Jan 22, 2019 | 0.0420 | 0.0790 | 0.0420 | 0.0790 | 50,250 | -0.00(-4.82%) |
Jan 18, 2019 | 0.0830 | 0.0830 | 0.0830 | 14 | +0.00(+0.00%) | |
Jan 17, 2019 | 0.0430 | 0.0840 | 0.0430 | 0.0830 | 33,700 | -0.00(-1.19%) |
Jan 16, 2019 | 0.0420 | 0.0840 | 0.0420 | 0.0840 | 1,868 | +0.00(+0.00%) |
Jan 08, 2019 | 0.0840 | 0.0840 | 0.0840 | 0 | -0.00(-4.55%) | |
Jan 07, 2019 | 0.0571 | 0.0880 | 0.0471 | 0.0880 | 35,911 | +0.03(+53.85%) |
Jan 04, 2019 | 0.0410 | 0.0572 | 0.0410 | 0.0572 | 3,800 | -0.00(-2.72%) |
Jan 03, 2019 | 0.0550 | 0.0588 | 0.0550 | 0.0588 | 10,200 | -0.00(-0.34%) |
Dec 31, 2018 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.00(+0.34%) | |
Dec 28, 2018 | 0.0350 | 0.0588 | 0.0350 | 0.0588 | 1,300 | -0.00(-0.34%) |
Dec 26, 2018 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 0.0590 | 0.0590 | 0.0590 | 0 | -0.03(-32.18%) | |
Dec 18, 2018 | 0.0870 | 0.0870 | 0.0870 | 0 | +0.03(+47.46%) | |
Dec 14, 2018 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.00(+0.00%) | |
Dec 13, 2018 | 0.0400 | 0.0590 | 0.0302 | 0.0590 | 54,650 | -0.00(-1.67%) |
Dec 11, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+1.69%) | |
Dec 10, 2018 | 0.0510 | 0.0590 | 0.0500 | 0.0590 | 16,651 | -0.00(-1.67%) |
Dec 07, 2018 | 0.0500 | 0.0600 | 0.0301 | 0.0600 | 76,600 | -0.02(-21.05%) |
Dec 06, 2018 | 0.0800 | 0.0800 | 0.0510 | 0.0760 | 67,616 | -0.02(-21.16%) |
Dec 04, 2018 | 0.1000 | 0.1000 | 0.0750 | 0.0964 | 164,500 | -0.02(-19.67%) |