Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 143,338 | +0.01(+11.11%) |
Apr 29, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 114,000 | -0.01(-18.18%) |
Apr 27, 2020 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.01(+22.22%) | |
Apr 24, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 105,000 | +0.00(+0.00%) |
Apr 23, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | +0.00(+0.00%) |
Apr 22, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 294,000 | -0.01(-10.00%) |
Apr 21, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 | -0.00(-9.09%) |
Apr 20, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 51,000 | +0.00(+0.00%) |
Apr 15, 2020 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Apr 14, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 88,000 | +0.00(+0.00%) |
Apr 13, 2020 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 5,000 | +0.01(+33.33%) |
Apr 09, 2020 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 162,000 | +0.00(+0.00%) |
Apr 07, 2020 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 273,500 | +0.01(+50.00%) |
Apr 06, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 107,000 | +0.00(+20.00%) |
Apr 01, 2020 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Mar 31, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,500 | +0.00(+0.00%) |
Mar 27, 2020 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
Mar 26, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 166,000 | -0.00(-16.67%) |
Mar 25, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,000 | +0.00(+0.00%) |
Mar 24, 2020 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 179,000 | +0.00(+0.00%) |
Mar 23, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 | +0.00(+0.00%) |
Mar 20, 2020 | 0.0350 | 0.0350 | 0.0250 | 0.0300 | 162,998 | +0.00(+0.00%) |
Mar 19, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,000 | -0.01(-25.00%) |
Mar 18, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,000 | +0.00(+14.29%) |
Mar 16, 2020 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Mar 13, 2020 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 23,000 | +0.00(+14.29%) |
Mar 12, 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 23,000 | -0.01(-22.22%) |
Mar 11, 2020 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 222,500 | -0.01(-18.18%) |
Mar 10, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 35,000 | -0.00(-8.33%) |
Mar 09, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 66,000 | +0.00(+0.00%) |
Mar 05, 2020 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Mar 02, 2020 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Feb 28, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 137,175 | -0.02(-28.57%) |
Feb 26, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
Feb 25, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,000 | -0.01(-6.25%) |
Feb 21, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Feb 20, 2020 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 115,500 | +0.01(+6.67%) |
Feb 19, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 22,000 | +0.00(+7.14%) |
Feb 18, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,000 | -0.00(-6.67%) |
Feb 13, 2020 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 8,000 | -0.01(-11.76%) |
Feb 11, 2020 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 76,000 | +0.01(+21.43%) |
Feb 06, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Feb 05, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,000 | +0.01(+7.69%) |
Feb 04, 2020 | 0.0550 | 0.0650 | 0.0500 | 0.0650 | 185,000 | +0.00(+0.00%) |
Feb 03, 2020 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,000 | +0.00(+0.00%) |
Jan 31, 2020 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 109,000 | +0.00(+0.00%) |
Jan 30, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 192,000 | +0.01(+18.18%) |
Jan 28, 2020 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-15.38%) | |
Jan 27, 2020 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 96,000 | +0.00(+0.00%) |
Jan 23, 2020 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Jan 22, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 155,000 | +0.00(+0.00%) |
Jan 21, 2020 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 138,000 | +0.01(+20.00%) |
Jan 20, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 | +0.00(+0.00%) |
Jan 17, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 416,000 | +0.00(+0.00%) |
Jan 16, 2020 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 306,000 | +0.01(+11.11%) |
Jan 15, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 105,000 | -0.01(-10.00%) |
Jan 14, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.00(+0.00%) |
Jan 13, 2020 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 24,000 | +0.00(+0.00%) |
Jan 10, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 523,000 | +0.00(+0.00%) |
Jan 09, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 | +0.01(+11.11%) |
Jan 08, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 389,000 | -0.01(-25.00%) |
Jan 07, 2020 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 510,000 | +0.01(+33.33%) |
Jan 02, 2020 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Dec 31, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Dec 30, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | +0.00(+0.00%) |
Dec 27, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 52,000 | +0.00(+0.00%) |
Dec 24, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Dec 23, 2019 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 848,000 | +0.00(+0.00%) |
Dec 20, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 139,000 | +0.01(+25.00%) |
Dec 18, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Dec 16, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Dec 12, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Dec 10, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Dec 09, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 17,000 | +0.00(+0.00%) |
Dec 06, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 51,000 | -0.01(-10.00%) |
Dec 04, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Nov 29, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Nov 28, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | +0.00(+0.00%) |
Nov 26, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 | +0.00(+0.00%) |
Nov 25, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | +0.00(+0.00%) |
Nov 21, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Nov 20, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 | +0.00(+0.00%) |
Nov 19, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 41,000 | -0.00(-9.09%) |
Nov 18, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 24,000 | -0.00(-8.33%) |
Nov 15, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 85,000 | +0.00(+0.00%) |
Nov 11, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Nov 08, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 53,000 | +0.00(+9.09%) |
Nov 06, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Nov 04, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Nov 01, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 | -0.01(-7.69%) |
Oct 31, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 28,000 | +0.00(+0.00%) |
Oct 30, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 36,000 | +0.00(+0.00%) |
Oct 29, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 32,032 | +0.00(+0.00%) |
Oct 28, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 6,000 | +0.00(+0.00%) |
Oct 23, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Oct 22, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 23,699 | -0.01(-13.33%) |
Oct 21, 2019 | 0.0750 | 0.0750 | 0.0600 | 0.0750 | 87,299 | -0.01(-6.25%) |
Oct 18, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | +0.00(+0.00%) |
Oct 17, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 | +0.00(+0.00%) |
Oct 11, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
Oct 10, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 9,000 | +0.00(+0.00%) |
Oct 09, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 | +0.00(+0.00%) |
Oct 08, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,000 | -0.02(-18.18%) |
Sep 26, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Sep 24, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Sep 20, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Sep 19, 2019 | 0.1100 | 0.1100 | 0.1100 | 666 | +0.00(+0.00%) | |
Sep 17, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
Sep 16, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,500 | -0.00(-4.76%) |
Sep 13, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 5,000 | +0.00(+0.00%) |
Sep 12, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 7,000 | +0.00(+5.00%) |
Sep 10, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) | |
Sep 09, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 82,000 | -0.01(-9.52%) |
Sep 06, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 5,000 | +0.00(+0.00%) |
Sep 05, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 96,049 | -0.01(-8.70%) |
Sep 04, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 54,000 | -0.01(-8.00%) |
Sep 03, 2019 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 24,000 | -0.02(-16.67%) |
Aug 30, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 29,200 | +0.01(+7.14%) |
Aug 28, 2019 | 0.1100 | 0.1500 | 0.1100 | 0.1400 | 51,000 | +0.04(+33.33%) |
Aug 27, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 29,500 | -0.01(-4.55%) |
Aug 26, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 7,500 | -0.01(-8.33%) |
Aug 23, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,000 | +0.01(+9.09%) |
Aug 22, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 10,499 | -0.01(-12.00%) |
Aug 21, 2019 | 0.1200 | 0.1250 | 0.1150 | 0.1250 | 7,000 | -0.01(-3.85%) |
Aug 20, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 2,500 | -0.01(-10.34%) |
Aug 19, 2019 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 12,000 | +0.01(+11.54%) |
Aug 15, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.03(+30.00%) | |
Aug 12, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 82,000 | +0.00(+0.00%) |
Aug 09, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Aug 07, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
Aug 02, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-4.35%) | |
Aug 01, 2019 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 30,000 | +0.01(+4.55%) |
Jul 31, 2019 | 0.1000 | 0.1200 | 0.1000 | 0.1100 | 62,500 | +0.00(+0.00%) |
Jul 30, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 75,000 | +0.00(+0.00%) |
Jul 29, 2019 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 334,000 | +0.00(+0.00%) |
Jul 24, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.03(+37.50%) | |
Jul 23, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,000 | +0.00(+0.00%) |
Jul 22, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 50,005 | -0.01(-11.11%) |
Jul 18, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Jul 15, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Jul 11, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jul 10, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 54,100 | +0.00(+0.00%) |
Jul 09, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,707,000 | +0.01(+5.26%) |
Jul 08, 2019 | 0.0950 | 0.0950 | 0.0950 | 100 | +0.00(+0.00%) | |
Jul 05, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 | +0.00(+0.00%) |
Jun 27, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Jun 26, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 75,000 | +0.01(+11.11%) |
Jun 25, 2019 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 83,500 | +0.00(+5.88%) |
Jun 24, 2019 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 60,000 | +0.01(+21.43%) |
Jun 21, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 17,000 | +0.00(+0.00%) |
Jun 18, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Jun 17, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 34,000 | -0.01(-7.14%) |
Jun 14, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 90,000 | +0.01(+7.69%) |
Jun 13, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 166,000 | +0.01(+8.33%) |
Jun 12, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 54,000 | +0.00(+0.00%) |
Jun 11, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 43,000 | +0.00(+9.09%) |
Jun 10, 2019 | 0.0550 | 0.0550 | 0.0550 | 94 | +0.00(+0.00%) | |
Jun 06, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jun 05, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 115,000 | -0.00(-8.33%) |
Jun 03, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
May 31, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 115,000 | +0.00(+0.00%) |
May 30, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 609,000 | +0.00(+9.09%) |
May 29, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 292,000 | -0.00(-8.33%) |
May 28, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 145,000 | +0.00(+0.00%) |
May 24, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
May 17, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-20.00%) | |
May 16, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 194,000 | +0.01(+25.00%) |
May 15, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 132,000 | -0.01(-14.29%) |
May 14, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 58,100 | -0.01(-12.50%) |
May 13, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 11,833 | -0.01(-11.11%) |
May 07, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
May 06, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 7,000 | +0.00(+0.00%) |