Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1250 | 0.1500 | 0.1250 | 0.1500 | 57,500 | +0.02(+15.38%) |
Apr 29, 2020 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 16,233 | +0.01(+4.00%) |
Apr 28, 2020 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 7,000 | +0.00(+0.00%) |
Apr 24, 2020 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+4.17%) | |
Apr 23, 2020 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 128,000 | -0.02(-14.29%) |
Apr 16, 2020 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.02(+12.00%) | |
Apr 15, 2020 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 3,000 | +0.01(+8.70%) |
Apr 14, 2020 | 0.1000 | 0.1150 | 0.1000 | 0.1150 | 7,183 | +0.03(+35.29%) |
Apr 09, 2020 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,500 | -0.00(-5.56%) |
Apr 03, 2020 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Apr 02, 2020 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,700 | +0.02(+35.71%) |
Apr 01, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 | -0.01(-12.50%) |
Mar 31, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 | +0.01(+6.67%) |
Mar 27, 2020 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-16.67%) | |
Mar 26, 2020 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 13,000 | -0.01(-10.00%) |
Mar 25, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 18,000 | +0.00(+0.00%) |
Mar 24, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.02(+25.00%) |
Mar 23, 2020 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 3,000 | -0.01(-11.11%) |
Mar 20, 2020 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | -0.01(-10.00%) |
Mar 17, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Mar 16, 2020 | 0.1100 | 0.1200 | 0.1000 | 0.1000 | 35,466 | -0.04(-25.93%) |
Mar 13, 2020 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 5,000 | -0.01(-3.57%) |
Mar 11, 2020 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.02(+16.67%) | |
Mar 10, 2020 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 32,500 | +0.00(+0.00%) |
Mar 09, 2020 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 | +0.00(+0.00%) |
Mar 06, 2020 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 7,000 | -0.02(-17.24%) |
Mar 05, 2020 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 7,500 | +0.02(+16.00%) |
Mar 03, 2020 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.02(-10.71%) | |
Mar 02, 2020 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 15,000 | +0.01(+7.69%) |
Feb 28, 2020 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 82,700 | -0.01(-10.34%) |
Feb 27, 2020 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 11,000 | +0.00(+3.57%) |
Feb 26, 2020 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | 62,000 | -0.03(-17.65%) |
Feb 25, 2020 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 11,500 | +0.01(+6.25%) |
Feb 24, 2020 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 126,900 | +0.02(+14.29%) |
Feb 20, 2020 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-6.67%) | |
Feb 19, 2020 | 0.1450 | 0.1550 | 0.1450 | 0.1500 | 36,000 | -0.01(-6.25%) |
Feb 18, 2020 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | 84,308 | +0.02(+18.52%) |
Feb 14, 2020 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-3.57%) | |
Feb 13, 2020 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 68,500 | -0.03(-17.65%) |
Feb 12, 2020 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | 76,400 | +0.04(+25.93%) |
Feb 11, 2020 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 53,500 | +0.00(+0.00%) |
Feb 10, 2020 | 0.1700 | 0.1700 | 0.1350 | 0.1350 | 12,739 | -0.04(-20.59%) |
Feb 07, 2020 | 0.1550 | 0.1700 | 0.1450 | 0.1700 | 20,899 | +0.03(+17.24%) |
Feb 06, 2020 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 500 | -0.03(-17.14%) |
Feb 04, 2020 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.01(+9.37%) | |
Feb 03, 2020 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 9,150 | -0.01(-8.57%) |
Jan 31, 2020 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 500 | +0.00(+0.00%) |
Jan 30, 2020 | 0.1650 | 0.1750 | 0.1650 | 0.1750 | 20,000 | +0.01(+6.06%) |
Jan 29, 2020 | 0.1750 | 0.1750 | 0.1650 | 0.1650 | 11,500 | -0.01(-5.71%) |
Jan 28, 2020 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 3,000 | +0.00(+2.94%) |
Jan 27, 2020 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 10,500 | +0.00(+0.00%) |
Jan 24, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 25,000 | +0.01(+3.03%) |
Jan 23, 2020 | 0.1800 | 0.1800 | 0.1600 | 0.1650 | 47,500 | -0.01(-5.71%) |
Jan 22, 2020 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 7,500 | -0.03(-12.50%) |
Jan 21, 2020 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 25,000 | +0.01(+5.26%) |
Jan 20, 2020 | 0.1850 | 0.2000 | 0.1850 | 0.1900 | 36,500 | -0.01(-5.00%) |
Jan 17, 2020 | 0.2000 | 0.2000 | 0.2000 | 200 | +0.00(+0.00%) | |
Jan 15, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.02(+11.11%) | |
Jan 14, 2020 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 47,500 | -0.02(-10.00%) |
Jan 13, 2020 | 0.2050 | 0.2100 | 0.2000 | 0.2000 | 37,000 | -0.03(-13.04%) |
Jan 10, 2020 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 14,000 | +0.02(+9.52%) |
Jan 09, 2020 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 35,000 | +0.01(+5.00%) |
Jan 08, 2020 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 104,290 | +0.01(+2.56%) |
Jan 07, 2020 | 0.2050 | 0.2200 | 0.1900 | 0.1950 | 64,417 | -0.01(-2.50%) |
Jan 06, 2020 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 11,000 | +0.01(+2.56%) |
Jan 03, 2020 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 500 | -0.01(-2.50%) |
Jan 02, 2020 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 35,000 | -0.01(-4.76%) |
Dec 31, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-4.55%) | |
Dec 30, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 5,000 | +0.03(+15.79%) |
Dec 27, 2019 | 0.2050 | 0.2050 | 0.1850 | 0.1900 | 70,600 | -0.02(-9.52%) |
Dec 23, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-4.55%) | |
Dec 20, 2019 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 14,500 | +0.01(+4.76%) |
Dec 19, 2019 | 0.2100 | 0.2250 | 0.2100 | 0.2100 | 34,457 | +0.01(+2.44%) |
Dec 18, 2019 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 11,166 | -0.01(-2.38%) |
Dec 16, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-2.33%) | |
Dec 13, 2019 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 140,000 | -0.01(-2.27%) |
Dec 12, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,006 | -0.01(-2.22%) |
Dec 11, 2019 | 0.2200 | 0.2300 | 0.2150 | 0.2250 | 55,120 | -0.01(-2.17%) |
Dec 10, 2019 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 9,000 | +0.01(+4.55%) |
Dec 09, 2019 | 0.2200 | 0.2700 | 0.2200 | 0.2200 | 109,500 | -0.02(-10.20%) |
Dec 05, 2019 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.04(+16.67%) | |
Dec 04, 2019 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,500 | +0.00(+0.00%) |
Dec 03, 2019 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,000 | -0.01(-4.55%) |
Dec 02, 2019 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 6,500 | +0.01(+2.33%) |
Nov 29, 2019 | 0.2350 | 0.2350 | 0.2150 | 0.2150 | 3,000 | -0.02(-8.51%) |
Nov 28, 2019 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 2,000 | +0.01(+4.44%) |
Nov 27, 2019 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 7,400 | -0.02(-10.00%) |
Nov 26, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 | -0.03(-9.09%) |
Nov 25, 2019 | 0.2500 | 0.2750 | 0.2350 | 0.2750 | 13,733 | +0.04(+14.58%) |
Nov 22, 2019 | 0.2450 | 0.2700 | 0.2200 | 0.2400 | 60,500 | +0.01(+4.35%) |
Nov 21, 2019 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 12,500 | -0.00(-2.13%) |
Nov 20, 2019 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 7,500 | -0.01(-4.08%) |
Nov 19, 2019 | 0.2500 | 0.2500 | 0.2350 | 0.2450 | 22,000 | +0.01(+2.08%) |
Nov 18, 2019 | 0.2250 | 0.2400 | 0.2200 | 0.2400 | 12,143 | +0.01(+4.35%) |
Nov 15, 2019 | 0.2350 | 0.2400 | 0.2300 | 0.2300 | 9,000 | -0.03(-11.54%) |
Nov 14, 2019 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | 5,500 | +0.00(+0.00%) |
Nov 13, 2019 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 4,003 | +0.02(+8.33%) |
Nov 12, 2019 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 20,929 | -0.01(-2.04%) |
Nov 11, 2019 | 0.2500 | 0.2600 | 0.2350 | 0.2450 | 14,050 | -0.03(-9.26%) |
Nov 08, 2019 | 0.2250 | 0.2700 | 0.2250 | 0.2700 | 197,900 | +0.04(+14.89%) |
Nov 07, 2019 | 0.2100 | 0.2350 | 0.2100 | 0.2350 | 31,866 | +0.02(+11.90%) |
Nov 06, 2019 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 7,970 | +0.00(+0.00%) |
Nov 05, 2019 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 23,500 | -0.03(-12.50%) |
Nov 04, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 5,700 | +0.00(+0.00%) |
Nov 01, 2019 | 0.2150 | 0.2400 | 0.2150 | 0.2400 | 18,500 | +0.01(+6.67%) |
Oct 31, 2019 | 0.2050 | 0.2250 | 0.2050 | 0.2250 | 4,500 | -0.01(-6.25%) |
Oct 29, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.02(+9.09%) | |
Oct 28, 2019 | 0.2000 | 0.2200 | 0.1850 | 0.2200 | 99,192 | +0.04(+22.22%) |
Oct 25, 2019 | 0.1800 | 0.1800 | 0.1800 | 466 | +0.00(+0.00%) | |
Oct 24, 2019 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 14,200 | -0.03(-14.29%) |
Oct 23, 2019 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 125,000 | +0.01(+5.00%) |
Oct 22, 2019 | 0.1850 | 0.2000 | 0.1850 | 0.2000 | 160,132 | +0.02(+11.11%) |
Oct 21, 2019 | 0.1800 | 0.1800 | 0.1800 | 166 | +0.00(+0.00%) | |
Oct 18, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 9,131 | +0.01(+2.86%) |
Oct 17, 2019 | 0.1700 | 0.1750 | 0.1650 | 0.1750 | 16,000 | +0.00(+0.00%) |
Oct 11, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.02(-10.26%) | |
Oct 09, 2019 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.00(+0.00%) | |
Oct 08, 2019 | 0.1700 | 0.1950 | 0.1700 | 0.1950 | 17,000 | +0.01(+2.63%) |
Oct 07, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 25,000 | +0.00(+0.00%) |
Oct 04, 2019 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 100,500 | +0.02(+15.15%) |
Oct 03, 2019 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 82,250 | +0.02(+10.00%) |
Sep 30, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.02(-11.76%) | |
Sep 26, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+3.03%) | |
Sep 24, 2019 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.02(+10.00%) | |
Sep 23, 2019 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 10,000 | -0.02(-9.09%) |
Sep 20, 2019 | 0.1800 | 0.1800 | 0.1450 | 0.1650 | 73,909 | -0.01(-8.33%) |
Sep 19, 2019 | 0.1800 | 0.1850 | 0.1800 | 0.1800 | 41,900 | -0.02(-12.20%) |
Sep 18, 2019 | 0.1850 | 0.2150 | 0.1850 | 0.2050 | 10,000 | +0.01(+5.13%) |
Sep 17, 2019 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 15,000 | -0.01(-7.14%) |
Sep 16, 2019 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 25,000 | +0.01(+2.44%) |
Sep 13, 2019 | 0.1800 | 0.2050 | 0.1800 | 0.2050 | 60,479 | +0.02(+13.89%) |
Sep 12, 2019 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 24,000 | +0.02(+12.50%) |
Sep 10, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Sep 09, 2019 | 0.1650 | 0.1650 | 0.1400 | 0.1600 | 81,000 | -0.01(-8.57%) |
Sep 04, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.01(-5.41%) | |
Sep 03, 2019 | 0.1600 | 0.1850 | 0.1600 | 0.1850 | 21,900 | +0.01(+8.82%) |
Aug 30, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-8.11%) | |
Aug 29, 2019 | 0.1900 | 0.1950 | 0.1850 | 0.1850 | 21,500 | -0.02(-9.76%) |
Aug 26, 2019 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.01(+7.89%) | |
Aug 23, 2019 | 0.2100 | 0.2100 | 0.1850 | 0.1900 | 3,500 | +0.00(+0.00%) |
Aug 22, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,000 | +0.01(+2.70%) |
Aug 21, 2019 | 0.2000 | 0.2100 | 0.1850 | 0.1850 | 136,000 | +0.00(+0.00%) |
Aug 20, 2019 | 0.1800 | 0.1950 | 0.1800 | 0.1850 | 104,500 | +0.01(+5.71%) |
Aug 19, 2019 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 7,500 | +0.00(+2.94%) |
Aug 16, 2019 | 0.1800 | 0.1850 | 0.1550 | 0.1700 | 185,000 | -0.01(-5.56%) |
Aug 15, 2019 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 16,000 | -0.03(-14.29%) |
Aug 14, 2019 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 35,500 | -0.01(-4.55%) |
Aug 13, 2019 | 0.1900 | 0.2200 | 0.1900 | 0.2200 | 275,500 | +0.03(+15.79%) |
Aug 12, 2019 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 56,500 | +0.02(+11.76%) |
Aug 09, 2019 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 96,533 | -0.01(-5.56%) |
Aug 08, 2019 | 0.1900 | 0.1950 | 0.1750 | 0.1800 | 17,000 | -0.02(-7.69%) |
Aug 07, 2019 | 0.2200 | 0.2200 | 0.1850 | 0.1950 | 102,000 | -0.02(-11.36%) |
Aug 06, 2019 | 0.2100 | 0.2200 | 0.1850 | 0.2200 | 66,250 | +0.01(+4.76%) |
Aug 02, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.02(+10.53%) | |
Aug 01, 2019 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 21,500 | +0.00(+0.00%) |
Jul 31, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 70,000 | +0.01(+2.70%) |
Jul 30, 2019 | 0.1800 | 0.1900 | 0.1800 | 0.1850 | 214,360 | +0.01(+2.78%) |
Jul 29, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 73,500 | +0.02(+12.50%) |
Jul 26, 2019 | 0.1750 | 0.1750 | 0.1600 | 0.1600 | 21,500 | -0.02(-11.11%) |
Jul 25, 2019 | 0.1800 | 0.1950 | 0.1800 | 0.1800 | 101,600 | +0.01(+5.88%) |
Jul 24, 2019 | 0.1850 | 0.1950 | 0.1600 | 0.1700 | 194,540 | -0.03(-15.00%) |
Jul 23, 2019 | 0.2000 | 0.2150 | 0.1900 | 0.2000 | 179,000 | +0.01(+2.56%) |
Jul 22, 2019 | 0.1800 | 0.1950 | 0.1800 | 0.1950 | 97,000 | -0.02(-9.30%) |
Jul 19, 2019 | 0.2300 | 0.2300 | 0.1750 | 0.2150 | 288,000 | -0.01(-2.27%) |