Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Apr 23, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Apr 22, 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 | +0.00(+0.00%) |
Apr 20, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.01(-52.38%) | |
Apr 17, 2020 | 0.0300 | 0.0300 | 0.0150 | 0.0210 | 32,400 | +0.01(+110.00%) |
Mar 18, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-13.04%) | |
Mar 17, 2020 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 500 | -0.00(-13.53%) |
Mar 16, 2020 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 2,300 | -0.00(-5.00%) |
Mar 13, 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 8,600 | +0.00(+7.69%) |
Mar 12, 2020 | 0.0100 | 0.0130 | 0.0090 | 0.0130 | 1,052,111 | +0.00(+30.00%) |
Mar 11, 2020 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 35,000 | -0.00(-31.03%) |
Mar 10, 2020 | 0.0133 | 0.0145 | 0.0133 | 0.0145 | 9,211 | +0.00(+2.11%) |
Mar 06, 2020 | 0.0142 | 0.0142 | 0.0142 | 0 | -0.00(-16.47%) | |
Mar 04, 2020 | 0.0170 | 0.0170 | 0.0170 | 0 | -0.00(-17.48%) | |
Mar 03, 2020 | 0.0175 | 0.0206 | 0.0150 | 0.0206 | 231,150 | +0.01(+43.06%) |
Mar 02, 2020 | 0.0070 | 0.0144 | 0.0070 | 0.0144 | 88,000 | -0.00(-10.00%) |
Feb 28, 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,500 | +0.00(+0.00%) |
Feb 27, 2020 | 0.0160 | 0.0162 | 0.0160 | 0.0160 | 412,500 | +0.00(+0.00%) |
Feb 26, 2020 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 103,100 | -0.00(-5.88%) |
Feb 24, 2020 | 0.0170 | 0.0170 | 0.0170 | 0 | -0.00(-15.00%) | |
Feb 21, 2020 | 0.0160 | 0.0200 | 0.0160 | 0.0200 | 48,500 | +0.00(+0.00%) |
Feb 20, 2020 | 0.0160 | 0.0200 | 0.0160 | 0.0200 | 26,000 | +0.00(+0.00%) |
Feb 19, 2020 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 72,200 | +0.00(+0.00%) |
Feb 18, 2020 | 0.0200 | 0.0230 | 0.0200 | 0.0200 | 85,000 | -0.00(-9.09%) |
Feb 13, 2020 | 0.0220 | 0.0220 | 0.0220 | 0 | -0.00(-15.38%) | |
Feb 11, 2020 | 0.0260 | 0.0260 | 0.0260 | 0 | +0.00(+4.00%) | |
Feb 10, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 | +0.00(+4.17%) |
Feb 07, 2020 | 0.0220 | 0.0240 | 0.0200 | 0.0240 | 13,000 | +0.00(+0.42%) |
Feb 05, 2020 | 0.0239 | 0.0239 | 0.0239 | 0 | +0.00(+9.63%) | |
Feb 04, 2020 | 0.0210 | 0.0218 | 0.0210 | 0.0218 | 15,000 | -0.00(-5.22%) |
Feb 03, 2020 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,000 | +0.00(+4.55%) |
Jan 31, 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 23,000 | -0.00(-8.33%) |
Jan 28, 2020 | 0.0240 | 0.0240 | 0.0240 | 0 | -0.00(-7.69%) | |
Jan 24, 2020 | 0.0260 | 0.0260 | 0.0260 | 0 | +0.00(+4.00%) | |
Jan 16, 2020 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+4.17%) | |
Jan 13, 2020 | 0.0240 | 0.0240 | 0.0240 | 0 | +0.00(+4.35%) | |
Jan 10, 2020 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 43,700 | +0.00(+4.55%) |
Jan 09, 2020 | 0.0223 | 0.0223 | 0.0180 | 0.0220 | 50,580 | -0.00(-2.22%) |
Jan 08, 2020 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 500 | -0.00(-13.46%) |
Jan 06, 2020 | 0.0260 | 0.0260 | 0.0260 | 0 | -0.00(-3.70%) | |
Jan 02, 2020 | 0.0270 | 0.0270 | 0.0270 | 0 | +0.00(+8.00%) | |
Dec 31, 2019 | 0.0190 | 0.0300 | 0.0190 | 0.0250 | 244,100 | -0.01(-37.50%) |
Dec 30, 2019 | 0.0210 | 0.0400 | 0.0030 | 0.0400 | 4,400 | +0.02(+66.67%) |
Dec 26, 2019 | 0.0240 | 0.0240 | 0.0240 | 0 | -0.01(-20.00%) | |
Dec 23, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+30.43%) | |
Dec 19, 2019 | 0.0230 | 0.0230 | 0.0230 | 0 | -0.00(-11.54%) | |
Dec 18, 2019 | 0.0200 | 0.0270 | 0.0200 | 0.0260 | 45,633 | -0.00(-5.80%) |
Dec 16, 2019 | 0.0276 | 0.0276 | 0.0276 | 0 | +0.00(+0.00%) | |
Dec 12, 2019 | 0.0276 | 0.0276 | 0.0276 | 0 | -0.00(-8.00%) | |
Dec 11, 2019 | 0.0160 | 0.0300 | 0.0160 | 0.0300 | 84,000 | +0.00(+20.00%) |
Dec 10, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 38,000 | -0.00(-11.66%) |
Dec 03, 2019 | 0.0283 | 0.0283 | 0.0283 | 0 | +0.00(+4.81%) | |
Dec 02, 2019 | 0.0270 | 0.0270 | 0.0270 | 29 | +0.00(+0.00%) | |
Nov 29, 2019 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 2,000 | +0.00(+8.00%) |
Nov 27, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 | +0.00(+13.64%) |
Nov 26, 2019 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 25,700 | +0.00(+0.00%) |
Nov 25, 2019 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,200 | -0.00(-0.45%) |
Nov 22, 2019 | 0.0220 | 0.0221 | 0.0220 | 0.0221 | 100,000 | -0.00(-3.91%) |
Nov 15, 2019 | 0.0230 | 0.0230 | 0.0230 | 0 | -0.00(-6.12%) | |
Nov 14, 2019 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 1,000 | +0.00(+4.26%) |
Nov 11, 2019 | 0.0235 | 0.0235 | 0.0235 | 0 | +0.00(+6.82%) | |
Nov 08, 2019 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 200 | +0.00(+0.00%) |
Nov 07, 2019 | 0.0235 | 0.0235 | 0.0220 | 0.0220 | 23,500 | +0.00(+10.00%) |
Nov 06, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 63,500 | -0.01(-20.00%) |
Nov 05, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,500 | +0.00(+0.00%) |
Oct 29, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-9.09%) | |
Oct 28, 2019 | 0.0221 | 0.0275 | 0.0220 | 0.0275 | 22,600 | +0.01(+31.58%) |
Oct 25, 2019 | 0.0190 | 0.0209 | 0.0190 | 0.0209 | 27,900 | -0.00(-16.40%) |
Oct 24, 2019 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 35,900 | +0.00(+11.11%) |
Oct 23, 2019 | 0.0248 | 0.0248 | 0.0225 | 0.0225 | 20,390 | +0.00(+2.27%) |
Oct 22, 2019 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,578 | -0.00(-12.00%) |
Oct 18, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+8.70%) | |
Oct 16, 2019 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.00(+15.00%) | |
Oct 11, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-25.37%) | |
Oct 10, 2019 | 0.0209 | 0.0268 | 0.0209 | 0.0268 | 3,500 | -0.00(-0.74%) |
Oct 03, 2019 | 0.0270 | 0.0270 | 0.0270 | 0 | +0.00(+0.00%) | |
Oct 02, 2019 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 103,000 | -0.01(-26.43%) |
Oct 01, 2019 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 1,000 | +0.01(+35.93%) |
Sep 30, 2019 | 0.0350 | 0.0350 | 0.0270 | 0.0270 | 22,000 | -0.01(-17.93%) |
Sep 26, 2019 | 0.0329 | 0.0329 | 0.0329 | 0 | +0.01(+21.85%) | |
Sep 25, 2019 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 52,300 | -0.00(-2.88%) |
Sep 23, 2019 | 0.0278 | 0.0278 | 0.0278 | 0 | +0.00(+2.58%) | |
Sep 20, 2019 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 400 | +0.00(+4.23%) |
Sep 19, 2019 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 3,000 | -0.00(-10.34%) |
Sep 18, 2019 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 9,121 | +0.00(+7.01%) |
Sep 16, 2019 | 0.0271 | 0.0271 | 0.0271 | 0 | +0.00(+0.37%) | |
Sep 13, 2019 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 134,400 | +0.00(+0.00%) |
Sep 12, 2019 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 2,500 | -0.00(-6.90%) |
Sep 05, 2019 | 0.0290 | 0.0290 | 0.0290 | 0 | +0.00(+0.00%) | |
Sep 04, 2019 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 1,400 | -0.01(-15.45%) |
Sep 03, 2019 | 0.0217 | 0.0343 | 0.0217 | 0.0343 | 3,500 | +0.00(+10.65%) |
Aug 30, 2019 | 0.0270 | 0.0310 | 0.0250 | 0.0310 | 73,000 | -0.00(-3.13%) |
Aug 29, 2019 | 0.0210 | 0.0320 | 0.0210 | 0.0320 | 71,000 | +0.00(+0.00%) |
Aug 27, 2019 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+4.92%) | |
Aug 26, 2019 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 100 | +0.00(+8.93%) |
Aug 23, 2019 | 0.0330 | 0.0330 | 0.0280 | 0.0280 | 8,000 | -0.01(-17.65%) |
Aug 22, 2019 | 0.0320 | 0.0340 | 0.0270 | 0.0340 | 21,745 | +0.01(+18.06%) |
Aug 21, 2019 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 3,000 | -0.01(-17.71%) |
Aug 20, 2019 | 0.0200 | 0.0350 | 0.0200 | 0.0350 | 7,000 | +0.00(+0.00%) |
Aug 19, 2019 | 0.0305 | 0.0350 | 0.0305 | 0.0350 | 1,400 | +0.00(+0.00%) |
Aug 16, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 23,000 | +0.01(+19.05%) |
Aug 15, 2019 | 0.0330 | 0.0330 | 0.0294 | 0.0294 | 100,100 | -0.00(-5.16%) |
Aug 14, 2019 | 0.0350 | 0.0350 | 0.0310 | 0.0310 | 5,878 | -0.00(-11.43%) |
Aug 13, 2019 | 0.0290 | 0.0350 | 0.0290 | 0.0350 | 6,500 | +0.00(+6.06%) |
Aug 12, 2019 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 21,299 | +0.00(+13.79%) |
Aug 07, 2019 | 0.0290 | 0.0290 | 0.0290 | 0 | +0.00(+0.00%) | |
Aug 06, 2019 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 16,500 | -0.00(-13.43%) |
Aug 01, 2019 | 0.0335 | 0.0335 | 0.0335 | 0 | +0.00(+8.06%) | |
Jul 31, 2019 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 500 | -0.00(-11.68%) |
Jul 29, 2019 | 0.0351 | 0.0351 | 0.0351 | 0 | -0.00(-2.50%) | |
Jul 25, 2019 | 0.0360 | 0.0360 | 0.0360 | 0 | -0.00(-0.28%) | |
Jul 24, 2019 | 0.0380 | 0.0380 | 0.0355 | 0.0361 | 21,501 | +0.00(+1.40%) |
Jul 23, 2019 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 12,500 | +0.00(+11.25%) |
Jul 22, 2019 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 3,000 | -0.00(-13.51%) |
Jul 19, 2019 | 0.0384 | 0.0384 | 0.0370 | 0.0370 | 16,700 | -0.00(-7.50%) |
Jul 17, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-9.09%) | |
Jul 16, 2019 | 0.0340 | 0.0440 | 0.0340 | 0.0440 | 6,000 | +0.00(+4.76%) |
Jul 11, 2019 | 0.0420 | 0.0420 | 0.0420 | 0 | +0.00(+2.44%) | |
Jul 10, 2019 | 0.0370 | 0.0410 | 0.0370 | 0.0410 | 19,000 | +0.00(+2.50%) |
Jul 09, 2019 | 0.0340 | 0.0400 | 0.0310 | 0.0400 | 7,108 | -0.00(-1.72%) |
Jul 08, 2019 | 0.0370 | 0.0407 | 0.0370 | 0.0407 | 43,300 | +0.00(+1.75%) |
Jul 05, 2019 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 81,000 | +0.01(+25.00%) |
Jul 01, 2019 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.01(-17.95%) | |
Jun 28, 2019 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 82,500 | -0.00(-2.50%) |
Jun 27, 2019 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 8,900 | +0.00(+8.11%) |
Jun 26, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 23,760 | -0.00(-2.63%) |
Jun 25, 2019 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 10,000 | +0.00(+0.00%) |
Jun 24, 2019 | 0.0405 | 0.0405 | 0.0380 | 0.0380 | 29,999 | +0.00(+0.00%) |
Jun 21, 2019 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 36,200 | -0.00(-9.52%) |
Jun 20, 2019 | 0.0380 | 0.0420 | 0.0380 | 0.0420 | 3,250 | +0.00(+5.00%) |
Jun 19, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,659 | +0.01(+29.03%) |
Jun 18, 2019 | 0.0380 | 0.0380 | 0.0310 | 0.0310 | 2,155 | -0.01(-20.51%) |
Jun 17, 2019 | 0.0310 | 0.0390 | 0.0310 | 0.0390 | 4,200 | +0.00(+5.98%) |
Jun 14, 2019 | 0.0390 | 0.0390 | 0.0368 | 0.0368 | 8,000 | -0.00(-1.87%) |
Jun 13, 2019 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 4,900 | -0.00(-6.25%) |
Jun 12, 2019 | 0.0340 | 0.0500 | 0.0340 | 0.0400 | 106,499 | +0.01(+23.08%) |
Jun 11, 2019 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 500 | -0.00(-12.16%) |
Jun 07, 2019 | 0.0370 | 0.0370 | 0.0370 | 0 | -0.00(-7.50%) | |
Jun 06, 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 52,100 | -0.00(-6.98%) |
Jun 05, 2019 | 0.0380 | 0.0430 | 0.0310 | 0.0430 | 31,730 | +0.00(+0.00%) |
Jun 04, 2019 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 2,425 | -0.01(-14.00%) |
Jun 03, 2019 | 0.0310 | 0.0500 | 0.0310 | 0.0500 | 2,310 | +0.01(+28.21%) |
May 30, 2019 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.01(-18.75%) | |
May 28, 2019 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.01(+25.65%) | |
May 23, 2019 | 0.0382 | 0.0382 | 0.0382 | 0 | +0.00(+0.53%) | |
May 21, 2019 | 0.0380 | 0.0380 | 0.0380 | 0 | +0.00(+5.56%) | |
May 20, 2019 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 12,154 | -0.01(-23.40%) |
May 17, 2019 | 0.0425 | 0.0470 | 0.0425 | 0.0470 | 3,900 | -0.00(-4.08%) |
May 16, 2019 | 0.0410 | 0.0490 | 0.0410 | 0.0490 | 24,389 | +0.00(+6.52%) |
May 15, 2019 | 0.0420 | 0.0460 | 0.0340 | 0.0460 | 11,550 | +0.00(+9.52%) |
May 14, 2019 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 1,000 | +0.00(+0.00%) |
May 13, 2019 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 10,000 | -0.00(-6.67%) |
May 10, 2019 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 1,292,200 | +0.00(+0.00%) |
May 09, 2019 | 0.0500 | 0.0500 | 0.0395 | 0.0450 | 499,770 | +0.01(+32.35%) |
May 08, 2019 | 0.0378 | 0.0378 | 0.0340 | 0.0340 | 4,250 | -0.01(-15.00%) |
May 07, 2019 | 0.0430 | 0.0430 | 0.0380 | 0.0400 | 184,000 | +0.00(+11.11%) |
May 06, 2019 | 0.0400 | 0.0420 | 0.0351 | 0.0360 | 226,124 | +0.00(+16.13%) |
May 03, 2019 | 0.0348 | 0.0396 | 0.0310 | 0.0310 | 16,100 | +0.00(+3.33%) |
May 02, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 23,847 | +0.00(+0.00%) |