Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1850 | 0.1850 | 0.1850 | 0 | -0.01(-5.13%) | |
Apr 29, 2020 | 0.1950 | 0.1950 | 0.1950 | 75 | +0.00(+0.00%) | |
Apr 28, 2020 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 9,801 | +0.01(+2.63%) |
Apr 27, 2020 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 14,100 | +0.00(+0.00%) |
Apr 24, 2020 | 0.2000 | 0.2000 | 0.1850 | 0.1900 | 66,500 | -0.01(-5.00%) |
Apr 23, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,000 | +0.01(+2.56%) |
Apr 22, 2020 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 23,074 | -0.01(-2.50%) |
Apr 21, 2020 | 0.1900 | 0.2100 | 0.1900 | 0.2000 | 33,538 | +0.00(+0.00%) |
Apr 20, 2020 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 34,000 | -0.00(-2.44%) |
Apr 17, 2020 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 18,375 | +0.00(+0.00%) |
Apr 16, 2020 | 0.2000 | 0.2050 | 0.2000 | 0.2050 | 110,971 | +0.01(+7.89%) |
Apr 15, 2020 | 0.1950 | 0.1950 | 0.1850 | 0.1900 | 31,439 | +0.01(+5.56%) |
Apr 14, 2020 | 0.1900 | 0.2050 | 0.1800 | 0.1800 | 168,100 | -0.01(-5.26%) |
Apr 13, 2020 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 71,025 | +0.01(+5.56%) |
Apr 09, 2020 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 50,500 | +0.01(+2.86%) |
Apr 07, 2020 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 4,500 | +0.01(+6.06%) |
Apr 06, 2020 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 19,550 | +0.00(+0.00%) |
Apr 03, 2020 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 500 | +0.00(+0.00%) |
Apr 02, 2020 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 1,600 | +0.01(+3.13%) |
Apr 01, 2020 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 30,000 | -0.01(-5.88%) |
Mar 31, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 6,500 | +0.00(+0.00%) |
Mar 30, 2020 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 15,500 | -0.00(-2.86%) |
Mar 27, 2020 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 30,000 | -0.02(-7.89%) |
Mar 26, 2020 | 0.1900 | 0.1950 | 0.1850 | 0.1900 | 125,330 | +0.00(+0.00%) |
Mar 25, 2020 | 0.1900 | 0.1900 | 0.1750 | 0.1900 | 41,100 | +0.02(+8.57%) |
Mar 24, 2020 | 0.1550 | 0.1750 | 0.1550 | 0.1750 | 265,222 | +0.02(+16.67%) |
Mar 23, 2020 | 0.1500 | 0.1550 | 0.1500 | 0.1500 | 7,000 | -0.01(-6.25%) |
Mar 20, 2020 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 43,453 | +0.01(+3.23%) |
Mar 19, 2020 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 58,284 | -0.01(-6.06%) |
Mar 18, 2020 | 0.1800 | 0.1800 | 0.1600 | 0.1650 | 49,534 | +0.01(+3.13%) |
Mar 17, 2020 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 8,200 | +0.01(+6.67%) |
Mar 16, 2020 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 167,099 | -0.01(-6.25%) |
Mar 13, 2020 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | 38,300 | +0.01(+6.67%) |
Mar 12, 2020 | 0.1850 | 0.1850 | 0.1500 | 0.1500 | 75,600 | -0.01(-6.25%) |
Mar 11, 2020 | 0.1900 | 0.1900 | 0.1500 | 0.1600 | 67,700 | -0.03(-15.79%) |
Mar 10, 2020 | 0.1650 | 0.2000 | 0.1650 | 0.1900 | 137,025 | +0.03(+18.75%) |
Mar 09, 2020 | 0.1800 | 0.1800 | 0.1500 | 0.1600 | 69,500 | -0.02(-11.11%) |
Mar 05, 2020 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.02(-10.00%) | |
Mar 04, 2020 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 74,000 | +0.00(+0.00%) |
Mar 03, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 54,000 | +0.00(+0.00%) |
Mar 02, 2020 | 0.1650 | 0.2000 | 0.1600 | 0.2000 | 242,110 | +0.05(+33.33%) |
Feb 28, 2020 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 76,000 | +0.00(+0.00%) |
Feb 27, 2020 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 233,400 | -0.02(-11.76%) |
Feb 26, 2020 | 0.2100 | 0.2100 | 0.1650 | 0.1700 | 277,367 | -0.03(-17.07%) |
Feb 25, 2020 | 0.2050 | 0.2150 | 0.2050 | 0.2050 | 49,500 | -0.01(-2.38%) |
Feb 24, 2020 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 81,000 | -0.02(-8.70%) |
Feb 21, 2020 | 0.2200 | 0.2300 | 0.2100 | 0.2300 | 331,500 | +0.00(+0.00%) |
Feb 20, 2020 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 93,500 | -0.01(-4.17%) |
Feb 19, 2020 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | 21,512 | +0.02(+9.09%) |
Feb 18, 2020 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 114,302 | +0.00(+0.00%) |
Feb 14, 2020 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-6.38%) | |
Feb 13, 2020 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 6,000 | +0.00(+2.17%) |
Feb 12, 2020 | 0.2350 | 0.2350 | 0.2200 | 0.2300 | 34,000 | +0.00(+0.00%) |
Feb 11, 2020 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 22,000 | +0.00(+0.00%) |
Feb 10, 2020 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 199,062 | -0.00(-2.13%) |
Feb 07, 2020 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 15,000 | -0.01(-2.08%) |
Feb 06, 2020 | 0.2700 | 0.2750 | 0.2400 | 0.2400 | 165,468 | -0.02(-5.88%) |
Feb 05, 2020 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 10,000 | -0.02(-7.27%) |
Feb 04, 2020 | 0.2650 | 0.2750 | 0.2600 | 0.2750 | 58,208 | +0.01(+1.85%) |
Feb 03, 2020 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 183,739 | +0.02(+5.88%) |
Jan 31, 2020 | 0.2600 | 0.2600 | 0.2450 | 0.2550 | 265,916 | +0.01(+4.08%) |
Jan 30, 2020 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 43,700 | -0.01(-2.00%) |
Jan 29, 2020 | 0.2450 | 0.2550 | 0.2400 | 0.2500 | 199,975 | +0.02(+8.70%) |
Jan 28, 2020 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 105,600 | -0.01(-4.17%) |
Jan 27, 2020 | 0.2450 | 0.2550 | 0.2300 | 0.2400 | 136,268 | -0.01(-2.04%) |
Jan 24, 2020 | 0.2450 | 0.2700 | 0.2450 | 0.2450 | 52,850 | +0.00(+0.00%) |
Jan 23, 2020 | 0.2500 | 0.2800 | 0.2300 | 0.2450 | 322,869 | +0.01(+2.08%) |
Jan 22, 2020 | 0.2650 | 0.2650 | 0.2350 | 0.2400 | 827,800 | -0.03(-9.43%) |
Jan 21, 2020 | 0.2450 | 0.2800 | 0.2450 | 0.2650 | 364,304 | +0.03(+10.42%) |
Jan 20, 2020 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 356,522 | +0.01(+6.67%) |
Jan 17, 2020 | 0.2200 | 0.2300 | 0.2200 | 0.2250 | 272,000 | +0.01(+4.65%) |
Jan 16, 2020 | 0.2000 | 0.2250 | 0.2000 | 0.2150 | 148,620 | +0.01(+4.88%) |
Jan 15, 2020 | 0.1900 | 0.2050 | 0.1800 | 0.2050 | 1,717,378 | +0.00(+2.50%) |
Jan 14, 2020 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 1,055,600 | +0.00(+0.00%) |
Jan 13, 2020 | 0.2000 | 0.2200 | 0.1950 | 0.2000 | 408,000 | +0.02(+11.11%) |
Jan 10, 2020 | 0.1800 | 0.2000 | 0.1750 | 0.1800 | 162,027 | +0.00(+0.00%) |
Jan 09, 2020 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | 73,750 | -0.01(-5.26%) |
Jan 08, 2020 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 58,500 | +0.02(+8.57%) |
Jan 07, 2020 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 5,500 | -0.01(-2.78%) |
Jan 06, 2020 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 138,500 | -0.01(-5.26%) |
Jan 03, 2020 | 0.2100 | 0.2200 | 0.1900 | 0.1900 | 84,275 | -0.01(-7.32%) |
Jan 02, 2020 | 0.2350 | 0.2350 | 0.1950 | 0.2050 | 324,390 | -0.03(-12.77%) |
Dec 31, 2019 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.01(+6.82%) | |
Dec 30, 2019 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 222,149 | +0.00(+0.00%) |
Dec 27, 2019 | 0.1700 | 0.2300 | 0.1650 | 0.2200 | 583,606 | +0.08(+57.14%) |
Dec 24, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-9.68%) | |
Dec 23, 2019 | 0.1350 | 0.1750 | 0.1350 | 0.1550 | 65,110 | +0.02(+19.23%) |
Dec 20, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 55,689 | +0.03(+23.81%) |
Dec 18, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-4.55%) | |
Dec 17, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,500 | +0.00(+0.00%) |
Dec 16, 2019 | 0.1100 | 0.1250 | 0.1100 | 0.1100 | 290,500 | +0.01(+10.00%) |
Dec 13, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 223,000 | +0.03(+33.33%) |
Dec 12, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 | +0.00(+0.00%) |
Dec 05, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
Dec 03, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
Dec 02, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 156,000 | +0.00(+0.00%) |
Nov 22, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
Nov 20, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-17.65%) | |
Nov 18, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Nov 15, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 19,665 | +0.01(+6.25%) |
Nov 14, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 12,000 | -0.01(-11.11%) |
Nov 12, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+5.88%) | |
Nov 07, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Nov 05, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
Nov 04, 2019 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | 37,500 | -0.02(-18.18%) |
Nov 01, 2019 | 0.1100 | 0.1200 | 0.0950 | 0.1100 | 203,650 | +0.02(+29.41%) |
Oct 31, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 55,000 | -0.00(-5.56%) |
Oct 30, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 47,100 | +0.02(+28.57%) |
Oct 29, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 34,000 | -0.01(-12.50%) |
Oct 22, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+14.29%) | |
Oct 21, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 | +0.00(+0.00%) |
Oct 18, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 93,999 | +0.00(+0.00%) |
Oct 17, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 10,499 | -0.01(-12.50%) |
Oct 15, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
Oct 08, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-11.76%) | |
Sep 24, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
Sep 23, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | +0.03(+63.64%) |
Sep 20, 2019 | 0.0800 | 0.0800 | 0.0550 | 0.0550 | 11,000 | -0.03(-35.29%) |
Sep 19, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 30,000 | +0.00(+0.00%) |
Sep 18, 2019 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 45,920 | +0.01(+21.43%) |
Sep 17, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,000 | +0.00(+0.00%) |
Sep 16, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 | +0.00(+0.00%) |
Sep 13, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 | +0.02(+27.27%) |
Sep 09, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.02(-21.43%) | |
Sep 06, 2019 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 37,000 | +0.02(+27.27%) |
Sep 05, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 266,231 | -0.00(-8.33%) |
Sep 03, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Aug 30, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Aug 27, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-15.38%) | |
Aug 23, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+30.00%) | |
Aug 19, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Aug 16, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 | -0.00(-8.33%) |
Aug 15, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 55,000 | +0.00(+0.00%) |
Aug 14, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | -0.01(-7.69%) |
Aug 13, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 18,000 | -0.02(-27.78%) |
Aug 12, 2019 | 0.0500 | 0.0900 | 0.0500 | 0.0900 | 56,000 | +0.03(+50.00%) |
Aug 09, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,600 | +0.00(+9.09%) |
Aug 02, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 164,000 | -0.00(-8.33%) |
Jul 31, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,000 | +0.00(+9.09%) |
Jul 30, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,000 | -0.00(-8.33%) |
Jul 29, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 78,000 | +0.00(+0.00%) |
Jul 25, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 22, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Jul 19, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 361,194 | -0.00(-8.33%) |
Jul 17, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Jul 16, 2019 | 0.0650 | 0.0700 | 0.0550 | 0.0650 | 420,000 | -0.01(-7.14%) |
Jul 11, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) | |
Jul 10, 2019 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 13,263 | +0.01(+6.67%) |
Jul 09, 2019 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 12,846 | +0.00(+0.00%) |
Jul 08, 2019 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 8,000 | -0.01(-16.67%) |
Jul 05, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 24,000 | +0.01(+12.50%) |
Jul 02, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
Jun 26, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
Jun 25, 2019 | 0.1050 | 0.1150 | 0.0900 | 0.0900 | 8,500 | -0.01(-14.29%) |
Jun 24, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 8,000 | -0.01(-8.70%) |
Jun 21, 2019 | 0.0800 | 0.1150 | 0.0800 | 0.1150 | 7,500 | +0.04(+64.29%) |
Jun 20, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 | +0.00(+0.00%) |
Jun 18, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jun 17, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 90,750 | +0.01(+7.69%) |
Jun 13, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-18.75%) | |
Jun 11, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+23.08%) | |
Jun 06, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jun 05, 2019 | 0.0750 | 0.0750 | 0.0600 | 0.0650 | 66,000 | -0.01(-18.75%) |
Jun 03, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+14.29%) | |
May 31, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 6,000 | +0.00(+0.00%) |
May 28, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
May 27, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 67,000 | +0.01(+7.69%) |
May 24, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 20,999 | +0.00(+0.00%) |
May 23, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,499 | +0.01(+8.33%) |
May 22, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 | -0.01(-7.69%) |
May 21, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 20,000 | +0.00(+0.00%) |
May 16, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
May 15, 2019 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 13,500 | +0.01(+7.69%) |
May 14, 2019 | 0.0650 | 0.0650 | 0.0650 | 5 | +0.00(+0.00%) | |
May 13, 2019 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 30,000 | -0.01(-13.33%) |
May 10, 2019 | 0.0750 | 0.0750 | 0.0750 | 172 | +0.00(+0.00%) | |
May 09, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 71,500 | +0.01(+25.00%) |
May 07, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.02(-25.00%) | |
May 03, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) |