Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0380 | 0.0380 | 0.0380 | 0 | +0.00(+5.56%) | |
Apr 29, 2019 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 952 | -0.01(-23.57%) |
Apr 26, 2019 | 0.0381 | 0.0471 | 0.0381 | 0.0471 | 13,000 | +0.01(+14.04%) |
Apr 25, 2019 | 0.0400 | 0.0413 | 0.0400 | 0.0413 | 25,000 | +0.00(+1.47%) |
Apr 23, 2019 | 0.0407 | 0.0407 | 0.0407 | 0 | -0.01(-16.60%) | |
Apr 22, 2019 | 0.0408 | 0.0488 | 0.0408 | 0.0488 | 51,500 | +0.00(+6.09%) |
Apr 18, 2019 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 25,000 | -0.00(-8.00%) |
Apr 17, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 | +0.00(+8.70%) |
Apr 12, 2019 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.00(+10.05%) | |
Apr 10, 2019 | 0.0418 | 0.0418 | 0.0418 | 0 | -0.00(-8.13%) | |
Apr 05, 2019 | 0.0455 | 0.0455 | 0.0455 | 0 | -0.00(-2.15%) | |
Apr 04, 2019 | 0.0400 | 0.0465 | 0.0400 | 0.0465 | 141,838 | -0.00(-0.85%) |
Apr 03, 2019 | 0.0395 | 0.0469 | 0.0395 | 0.0469 | 196,200 | +0.00(+4.22%) |
Apr 02, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,000 | +0.00(+0.67%) |
Apr 01, 2019 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 5,000 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0447 | 0.0447 | 0.0447 | 0 | -0.00(-5.89%) | |
Mar 27, 2019 | 0.0446 | 0.0500 | 0.0446 | 0.0475 | 78,500 | -0.00(-5.00%) |
Mar 26, 2019 | 0.0487 | 0.0500 | 0.0487 | 0.0500 | 60,000 | -0.00(-0.20%) |
Mar 22, 2019 | 0.0501 | 0.0501 | 0.0501 | 0 | +0.00(+0.20%) | |
Mar 21, 2019 | 0.0401 | 0.0505 | 0.0401 | 0.0500 | 31,000 | +0.01(+25.00%) |
Mar 20, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,000 | -0.00(-2.20%) |
Mar 19, 2019 | 0.0405 | 0.0409 | 0.0405 | 0.0409 | 113,000 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 17,000 | +0.00(+5.96%) |
Mar 14, 2019 | 0.0386 | 0.0386 | 0.0386 | 0 | -0.00(-5.39%) | |
Mar 13, 2019 | 0.0408 | 0.0408 | 0.0408 | 50 | +0.00(+0.00%) | |
Mar 12, 2019 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 2,500 | +0.00(+2.26%) |
Mar 11, 2019 | 0.0400 | 0.0400 | 0.0399 | 0.0399 | 20,000 | -0.00(-0.25%) |
Mar 07, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Mar 06, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-24.81%) | |
Feb 28, 2019 | 0.0532 | 0.0532 | 0.0532 | 0 | +0.00(+8.57%) | |
Feb 26, 2019 | 0.0490 | 0.0490 | 0.0490 | 0 | +0.01(+33.15%) | |
Feb 25, 2019 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 15,000 | -0.01(-22.36%) |
Feb 22, 2019 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | 2,800 | +0.00(+11.53%) |
Feb 19, 2019 | 0.0425 | 0.0425 | 0.0425 | 0 | +0.01(+41.20%) | |
Feb 13, 2019 | 0.0301 | 0.0301 | 0.0301 | 0 | -0.01(-16.16%) | |
Feb 12, 2019 | 0.0375 | 0.0375 | 0.0359 | 0.0359 | 20,000 | -0.00(-7.95%) |
Feb 11, 2019 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 5,000 | +0.00(+12.72%) |
Feb 08, 2019 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 14,500 | -0.01(-13.50%) |
Feb 07, 2019 | 0.0419 | 0.0419 | 0.0400 | 0.0400 | 23,000 | -0.01(-11.50%) |
Feb 05, 2019 | 0.0452 | 0.0452 | 0.0452 | 0 | +0.00(+2.73%) | |
Feb 04, 2019 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 8,210 | -0.01(-13.39%) |
Feb 01, 2019 | 0.0508 | 0.0554 | 0.0508 | 0.0508 | 11,200 | -0.01(-8.96%) |
Jan 31, 2019 | 0.0544 | 0.0558 | 0.0544 | 0.0558 | 12,000 | +0.00(+0.00%) |
Jan 30, 2019 | 0.0541 | 0.0558 | 0.0541 | 0.0558 | 12,000 | +0.00(+0.00%) |
Jan 29, 2019 | 0.0560 | 0.0560 | 0.0558 | 0.0558 | 28,000 | -0.00(-1.93%) |
Jan 28, 2019 | 0.0525 | 0.0578 | 0.0525 | 0.0569 | 35,470 | +0.01(+17.08%) |
Jan 25, 2019 | 0.0469 | 0.0486 | 0.0426 | 0.0486 | 13,000 | +0.01(+14.89%) |
Jan 24, 2019 | 0.0423 | 0.0423 | 0.0423 | 0.0423 | 20,000 | -0.01(-17.06%) |
Jan 18, 2019 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.00(+0.00%) | |
Jan 17, 2019 | 0.0524 | 0.0524 | 0.0430 | 0.0510 | 31,744 | -0.00(-2.86%) |
Jan 16, 2019 | 0.0475 | 0.0525 | 0.0475 | 0.0525 | 8,500 | +0.01(+22.95%) |
Jan 14, 2019 | 0.0427 | 0.0427 | 0.0427 | 0 | -0.00(-10.48%) | |
Jan 08, 2019 | 0.0477 | 0.0477 | 0.0477 | 0 | +0.00(+0.85%) | |
Jan 04, 2019 | 0.0473 | 0.0473 | 0.0473 | 0 | +0.00(+3.05%) | |
Jan 03, 2019 | 0.0432 | 0.0459 | 0.0432 | 0.0459 | 20,000 | +0.00(+10.87%) |
Dec 28, 2018 | 0.0414 | 0.0414 | 0.0414 | 0 | -0.00(-8.00%) | |
Dec 26, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.01(+28.57%) | |
Dec 24, 2018 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 70,300 | -0.00(-10.26%) |
Dec 20, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.00(-4.88%) | |
Dec 19, 2018 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 7,000 | +0.00(+2.50%) |
Dec 14, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-8.88%) | |
Dec 13, 2018 | 0.0350 | 0.0439 | 0.0350 | 0.0439 | 31,000 | +0.01(+13.44%) |
Dec 12, 2018 | 0.0400 | 0.0400 | 0.0387 | 0.0387 | 210,000 | +0.00(+1.84%) |
Dec 11, 2018 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 12,400 | +0.00(+12.76%) |
Dec 10, 2018 | 0.0326 | 0.0337 | 0.0326 | 0.0337 | 15,000 | -0.00(-3.99%) |
Dec 07, 2018 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 75,000 | -0.00(-2.77%) |
Dec 06, 2018 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 10,000 | -0.00(-5.00%) |
Dec 04, 2018 | 0.0380 | 0.0380 | 0.0380 | 1 | +0.00(+0.00%) | |
Dec 03, 2018 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 10,000 | +0.00(+2.98%) |
Nov 30, 2018 | 0.0364 | 0.0390 | 0.0350 | 0.0369 | 81,800 | +0.01(+23.00%) |
Nov 28, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-16.67%) | |
Nov 27, 2018 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 5,000 | -0.00(-8.86%) |
Nov 26, 2018 | 0.0450 | 0.0480 | 0.0395 | 0.0395 | 280,000 | -0.00(-1.25%) |
Nov 19, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-14.71%) | |
Nov 16, 2018 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 1,000 | +0.01(+17.25%) |
Nov 13, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+2.56%) | |
Nov 12, 2018 | 0.0395 | 0.0410 | 0.0390 | 0.0390 | 225,000 | -0.00(-8.88%) |
Nov 09, 2018 | 0.0390 | 0.0428 | 0.0390 | 0.0428 | 194,000 | +0.01(+22.29%) |
Nov 07, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-11.62%) | |
Nov 05, 2018 | 0.0396 | 0.0396 | 0.0396 | 0 | -0.01(-15.57%) | |
Nov 02, 2018 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 10,000 | +0.00(+4.22%) |
Nov 01, 2018 | 0.0446 | 0.0450 | 0.0446 | 0.0450 | 22,500 | +0.00(+0.00%) |
Oct 30, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.67%) | |
Oct 25, 2018 | 0.0447 | 0.0447 | 0.0447 | 0 | -0.01(-12.35%) | |
Oct 24, 2018 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 6,000 | -0.00(-7.27%) |
Oct 22, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+7.84%) | |
Oct 19, 2018 | 0.0570 | 0.0570 | 0.0510 | 0.0510 | 62,800 | -0.00(-2.86%) |
Oct 17, 2018 | 0.0525 | 0.0525 | 0.0525 | 0 | -0.01(-12.50%) | |
Oct 15, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.02(-24.05%) | |
Oct 08, 2018 | 0.0790 | 0.0790 | 0.0790 | 0 | +0.01(+9.57%) | |
Oct 05, 2018 | 0.0786 | 0.0786 | 0.0669 | 0.0721 | 46,900 | +0.01(+16.29%) |
Oct 04, 2018 | 0.0695 | 0.0720 | 0.0620 | 0.0620 | 25,000 | -0.01(-11.05%) |
Oct 03, 2018 | 0.0650 | 0.0697 | 0.0600 | 0.0697 | 72,500 | +0.02(+33.78%) |
Oct 02, 2018 | 0.0597 | 0.0636 | 0.0521 | 0.0521 | 249,890 | -0.01(-13.88%) |
Sep 28, 2018 | 0.0605 | 0.0605 | 0.0605 | 0 | +0.01(+10.20%) | |
Sep 27, 2018 | 0.0546 | 0.0549 | 0.0546 | 0.0549 | 70,000 | -0.01(-8.50%) |
Sep 20, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+1.69%) | |
Sep 19, 2018 | 0.0540 | 0.0599 | 0.0540 | 0.0590 | 37,200 | +0.00(+0.00%) |
Sep 18, 2018 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 3,000 | +0.00(+0.00%) |
Sep 17, 2018 | 0.0550 | 0.0590 | 0.0550 | 0.0590 | 7,700 | +0.00(+0.00%) |
Sep 14, 2018 | 0.0576 | 0.0630 | 0.0550 | 0.0590 | 39,800 | -0.00(-6.05%) |
Sep 13, 2018 | 0.0564 | 0.0628 | 0.0560 | 0.0628 | 176,100 | +0.00(+8.65%) |
Sep 12, 2018 | 0.0590 | 0.0590 | 0.0488 | 0.0578 | 22,200 | +0.00(+5.09%) |
Sep 11, 2018 | 0.0545 | 0.0572 | 0.0545 | 0.0550 | 83,200 | -0.01(-13.11%) |
Sep 10, 2018 | 0.0633 | 0.0633 | 0.0633 | 0.0633 | 3,100 | +0.01(+22.20%) |
Sep 06, 2018 | 0.0518 | 0.0518 | 0.0518 | 0 | -0.01(-12.20%) | |
Sep 05, 2018 | 0.0490 | 0.0591 | 0.0490 | 0.0590 | 113,000 | +0.00(+7.27%) |
Sep 04, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 56,000 | -0.01(-12.00%) |
Aug 31, 2018 | 0.0625 | 0.0625 | 0.0625 | 0 | -0.00(-5.30%) | |
Aug 30, 2018 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 10,000 | -0.00(-5.71%) |
Aug 29, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 54,000 | +0.00(+1.45%) |
Aug 28, 2018 | 0.0683 | 0.0690 | 0.0530 | 0.0690 | 16,600 | +0.00(+6.15%) |
Aug 27, 2018 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 13,000 | -0.01(-8.45%) |
Aug 24, 2018 | 0.0650 | 0.0710 | 0.0650 | 0.0710 | 119,000 | -0.00(-3.66%) |
Aug 23, 2018 | 0.0737 | 0.0737 | 0.0737 | 0.0737 | 3,000 | +0.01(+15.16%) |
Aug 22, 2018 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 26,000 | -0.01(-9.22%) |
Aug 21, 2018 | 0.0630 | 0.0717 | 0.0630 | 0.0705 | 34,000 | +0.01(+8.46%) |
Aug 17, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Aug 16, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | +0.00(+0.00%) |
Aug 15, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,000 | -0.01(-8.97%) |
Aug 14, 2018 | 0.0700 | 0.0769 | 0.0700 | 0.0769 | 37,000 | +0.00(+3.22%) |
Aug 13, 2018 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 6,000 | -0.00(-3.25%) |
Aug 10, 2018 | 0.0802 | 0.0802 | 0.0770 | 0.0770 | 27,000 | -0.00(-4.58%) |
Aug 09, 2018 | 0.0779 | 0.0807 | 0.0779 | 0.0807 | 20,100 | +0.00(+2.15%) |
Aug 08, 2018 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 7,500 | +0.00(+1.94%) |
Aug 07, 2018 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 10,000 | -0.00(-1.02%) |
Aug 03, 2018 | 0.0783 | 0.0783 | 0.0783 | 0 | -0.00(-4.51%) | |
Aug 01, 2018 | 0.0820 | 0.0820 | 0.0820 | 0 | +0.00(+2.50%) | |
Jul 31, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 30,000 | -0.01(-11.11%) |
Jul 30, 2018 | 0.0781 | 0.0900 | 0.0781 | 0.0900 | 210,000 | +0.01(+6.76%) |
Jul 27, 2018 | 0.0843 | 0.0843 | 0.0843 | 0.0843 | 30,000 | +0.01(+8.22%) |
Jul 25, 2018 | 0.0779 | 0.0779 | 0.0779 | 0 | +0.01(+11.76%) | |
Jul 24, 2018 | 0.0818 | 0.0818 | 0.0697 | 0.0697 | 13,550 | -0.01(-12.88%) |
Jul 20, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+14.29%) | |
Jul 19, 2018 | 0.0765 | 0.0765 | 0.0700 | 0.0700 | 118,300 | -0.01(-13.58%) |
Jul 18, 2018 | 0.0768 | 0.0810 | 0.0768 | 0.0810 | 63,800 | +0.00(+2.53%) |
Jul 17, 2018 | 0.0845 | 0.0845 | 0.0780 | 0.0790 | 60,900 | -0.01(-11.14%) |
Jul 16, 2018 | 0.0939 | 0.0953 | 0.0741 | 0.0889 | 152,300 | -0.01(-5.43%) |
Jul 12, 2018 | 0.0940 | 0.0940 | 0.0940 | 0 | -0.00(-1.05%) | |
Jul 11, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 23,935 | +0.00(+5.32%) |
Jul 10, 2018 | 0.0940 | 0.0940 | 0.0902 | 0.0902 | 22,500 | -0.00(-1.20%) |
Jul 05, 2018 | 0.0913 | 0.0913 | 0.0913 | 0 | -0.01(-9.96%) | |
Jul 03, 2018 | 0.1014 | 0.1014 | 0.1014 | 0 | +0.00(+3.47%) | |
Jun 29, 2018 | 0.0980 | 0.0980 | 0.0980 | 0 | +0.00(+3.16%) | |
Jun 27, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-13.24%) | |
Jun 26, 2018 | 0.0851 | 0.1095 | 0.0851 | 0.1095 | 53,200 | +0.01(+6.31%) |
Jun 25, 2018 | 0.1000 | 0.1030 | 0.1000 | 0.1030 | 102,500 | +0.00(+0.00%) |
Jun 21, 2018 | 0.1030 | 0.1030 | 0.1030 | 0 | -0.01(-6.33%) | |
Jun 20, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,000 | +0.02(+18.49%) |
Jun 19, 2018 | 0.1000 | 0.1034 | 0.0928 | 0.0928 | 22,575 | -0.03(-22.02%) |
Jun 15, 2018 | 0.1190 | 0.1190 | 0.1190 | 0 | -0.02(-11.85%) | |
Jun 14, 2018 | 0.1308 | 0.1350 | 0.1308 | 0.1350 | 5,110 | +0.02(+13.28%) |
Jun 12, 2018 | 0.1192 | 0.1192 | 0.1192 | 0 | -0.00(-0.69%) | |
Jun 11, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 | +0.00(+3.27%) |
Jun 07, 2018 | 0.1162 | 0.1162 | 0.1162 | 0 | +0.00(+3.75%) | |
Jun 06, 2018 | 0.1200 | 0.1200 | 0.1100 | 0.1120 | 102,000 | -0.03(-18.25%) |
Jun 04, 2018 | 0.1370 | 0.1370 | 0.1370 | 0 | +0.00(+0.04%) | |
Jun 01, 2018 | 0.1184 | 0.1369 | 0.1184 | 0.1369 | 200 | +0.02(+14.12%) |
May 30, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+4.35%) | |
May 29, 2018 | 0.1160 | 0.1160 | 0.0987 | 0.1150 | 126,000 | -0.01(-5.27%) |
May 25, 2018 | 0.1214 | 0.1214 | 0.1214 | 0 | -0.02(-12.67%) | |
May 22, 2018 | 0.1390 | 0.1390 | 0.1390 | 0 | +0.01(+3.75%) | |
May 18, 2018 | 0.1340 | 0.1340 | 0.1340 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 0.1298 | 0.1350 | 0.1200 | 0.1340 | 198,925 | -0.00(-2.19%) |
May 16, 2018 | 0.1351 | 0.1380 | 0.1300 | 0.1370 | 89,700 | -0.00(-0.72%) |
May 15, 2018 | 0.1300 | 0.1380 | 0.1300 | 0.1380 | 21,400 | -0.00(-1.43%) |
May 14, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,000 | +0.01(+3.70%) |
May 11, 2018 | 0.1390 | 0.1390 | 0.1350 | 0.1350 | 4,100 | -0.00(-2.17%) |
May 10, 2018 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 2,000 | +0.01(+4.15%) |
May 09, 2018 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 3,400 | +0.00(+1.92%) |
May 08, 2018 | 0.1369 | 0.1370 | 0.1294 | 0.1300 | 18,500 | -0.02(-13.22%) |
May 07, 2018 | 0.1500 | 0.1500 | 0.1479 | 0.1498 | 20,000 | -0.01(-4.95%) |
May 04, 2018 | 0.1600 | 0.1600 | 0.1576 | 0.1576 | 14,575 | -0.00(-2.11%) |
May 03, 2018 | 0.1540 | 0.1610 | 0.1450 | 0.1610 | 49,000 | +0.01(+6.62%) |
May 02, 2018 | 0.1401 | 0.1510 | 0.1380 | 0.1510 | 67,935 | +0.01(+9.82%) |