Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 12,000 | +0.00(+0.00%) |
Apr 29, 2019 | 0.1100 | 0.1100 | 0.0950 | 0.1000 | 18,000 | -0.02(-16.67%) |
Apr 25, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+9.09%) | |
Apr 24, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 | +0.01(+4.76%) |
Apr 23, 2019 | 0.0950 | 0.1050 | 0.0900 | 0.1050 | 143,200 | +0.01(+16.67%) |
Apr 18, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Apr 17, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.00(+0.00%) |
Apr 16, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 20,000 | +0.00(+0.00%) |
Apr 15, 2019 | 0.1050 | 0.1100 | 0.0900 | 0.1000 | 46,500 | -0.01(-9.09%) |
Apr 12, 2019 | 0.0900 | 0.1150 | 0.0900 | 0.1100 | 143,600 | +0.02(+29.41%) |
Apr 11, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 58,000 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 25,880 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.03(+41.67%) | |
Mar 28, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 49,288 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 61,000 | -0.01(-14.29%) |
Mar 22, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Mar 20, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.02(+27.27%) | |
Mar 19, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 55,000 | +0.00(+10.00%) |
Mar 18, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 | -0.00(-9.09%) |
Mar 12, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Mar 04, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Feb 26, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Feb 25, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,650 | +0.00(+0.00%) |
Feb 21, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-13.33%) | |
Feb 20, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 50,000 | +0.00(+7.14%) |
Feb 14, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Feb 13, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 121,000 | -0.00(-6.67%) |
Feb 08, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+15.38%) | |
Feb 07, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 25,500 | -0.01(-7.14%) |
Feb 06, 2019 | 0.0850 | 0.0850 | 0.0600 | 0.0700 | 838,100 | -0.03(-30.00%) |
Feb 05, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,000 | +0.00(+0.00%) |
Feb 04, 2019 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 20,000 | -0.00(-4.76%) |
Jan 31, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | |
Jan 28, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | |
Jan 24, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-4.55%) | |
Jan 23, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 40,000 | -0.01(-12.00%) |
Jan 21, 2019 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.02(+25.00%) | |
Jan 18, 2019 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | 107,000 | -0.01(-9.09%) |
Jan 17, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 140,500 | +0.02(+22.22%) |
Jan 16, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | -0.01(-10.00%) |
Jan 15, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 9,000 | +0.00(+0.00%) |
Jan 11, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 72,000 | +0.01(+17.65%) |
Jan 09, 2019 | 0.0900 | 0.0900 | 0.0600 | 0.0850 | 370,666 | -0.01(-10.53%) |
Jan 08, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 | +0.00(+0.00%) |
Jan 04, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-9.52%) | |
Jan 02, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.01(+16.67%) | |
Dec 31, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
Dec 28, 2018 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 51,000 | +0.00(+0.00%) |
Dec 27, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 65,000 | -0.02(-20.00%) |
Dec 24, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) | |
Dec 21, 2018 | 0.1400 | 0.1400 | 0.0950 | 0.0950 | 672,100 | -0.05(-32.14%) |
Dec 20, 2018 | 0.1400 | 0.1400 | 0.1000 | 0.1400 | 102,000 | +0.00(+0.00%) |
Dec 06, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Dec 05, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 15,000 | -0.02(-15.15%) |
Nov 30, 2018 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.01(-2.94%) | |
Nov 28, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.02(+13.33%) | |
Nov 26, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Nov 23, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 10,000 | +0.02(+15.38%) |
Nov 20, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.03(-18.75%) | |
Nov 19, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,000 | +0.00(+0.00%) |
Nov 09, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 61,500 | +0.02(+10.34%) |
Nov 07, 2018 | 0.1450 | 0.1500 | 0.1400 | 0.1450 | 136,750 | +0.00(+3.57%) |
Nov 06, 2018 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | 29,600 | -0.03(-17.65%) |
Nov 02, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+6.25%) | |
Oct 31, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 6,200 | -0.01(-8.57%) |
Oct 24, 2018 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.02(+16.67%) | |
Oct 23, 2018 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 9,000 | -0.05(-25.00%) |
Oct 19, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.03(+17.65%) | |
Oct 16, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.00(-2.86%) | |
Oct 15, 2018 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 32,000 | -0.01(-2.78%) |
Oct 12, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,500 | +0.00(+0.00%) |
Oct 09, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-5.26%) | |
Oct 04, 2018 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 7,000 | -0.01(-2.56%) |
Oct 03, 2018 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 13,000 | +0.01(+2.63%) |
Oct 02, 2018 | 0.2150 | 0.2150 | 0.1900 | 0.1900 | 23,000 | -0.03(-13.64%) |
Sep 28, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.03(+15.79%) | |
Sep 27, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,000 | -0.01(-5.00%) |
Sep 25, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.02(-9.09%) | |
Sep 24, 2018 | 0.2250 | 0.2250 | 0.2000 | 0.2200 | 157,000 | +0.00(+0.00%) |
Sep 21, 2018 | 0.2200 | 0.2350 | 0.2200 | 0.2200 | 97,400 | -0.03(-12.00%) |
Sep 20, 2018 | 0.2100 | 0.2600 | 0.2100 | 0.2500 | 1,472,881 | +0.08(+42.86%) |
Sep 19, 2018 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 69,150 | -0.02(-7.89%) |
Sep 18, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 13,000 | +0.00(+0.00%) |
Sep 17, 2018 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 19,350 | +0.02(+11.76%) |
Sep 14, 2018 | 0.1700 | 0.1850 | 0.1700 | 0.1700 | 170,000 | -0.01(-8.11%) |
Sep 13, 2018 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 16,000 | -0.01(-5.13%) |
Sep 12, 2018 | 0.1850 | 0.1950 | 0.1850 | 0.1950 | 39,500 | +0.01(+5.41%) |
Sep 11, 2018 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 106,000 | +0.00(+0.00%) |
Sep 10, 2018 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 105,000 | -0.02(-7.50%) |
Sep 07, 2018 | 0.2000 | 0.2350 | 0.2000 | 0.2000 | 161,000 | -0.02(-9.09%) |
Sep 06, 2018 | 0.2250 | 0.2250 | 0.2100 | 0.2200 | 16,800 | -0.01(-2.22%) |
Sep 04, 2018 | 0.2250 | 0.2250 | 0.2250 | 0 | -0.01(-6.25%) | |
Aug 31, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.05(+26.32%) | |
Aug 30, 2018 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 187,999 | +0.00(+0.00%) |
Aug 29, 2018 | 0.1800 | 0.2000 | 0.1800 | 0.1900 | 280,500 | +0.02(+8.57%) |
Aug 28, 2018 | 0.2000 | 0.2000 | 0.1750 | 0.1750 | 146,000 | -0.03(-12.50%) |
Aug 27, 2018 | 0.1800 | 0.2000 | 0.1750 | 0.2000 | 98,300 | +0.02(+11.11%) |
Aug 24, 2018 | 0.1800 | 0.1800 | 0.1600 | 0.1800 | 61,000 | +0.01(+5.88%) |
Aug 23, 2018 | 0.1750 | 0.1750 | 0.1600 | 0.1700 | 47,199 | -0.01(-5.56%) |
Aug 22, 2018 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 21,000 | +0.02(+12.50%) |
Aug 21, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,333 | -0.01(-5.88%) |
Aug 20, 2018 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 45,500 | -0.00(-2.86%) |
Aug 16, 2018 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.01(+9.37%) | |
Aug 15, 2018 | 0.1750 | 0.1750 | 0.1600 | 0.1600 | 78,500 | -0.01(-8.57%) |
Aug 14, 2018 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 22,700 | +0.01(+6.06%) |
Aug 13, 2018 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 77,227 | -0.01(-8.33%) |
Aug 10, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 39,400 | +0.00(+0.00%) |
Aug 09, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 3,750 | +0.01(+5.88%) |
Aug 08, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 38,000 | -0.01(-5.56%) |
Aug 07, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 66,500 | +0.00(+0.00%) |
Aug 03, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+5.88%) | |
Aug 02, 2018 | 0.1800 | 0.1900 | 0.1000 | 0.1700 | 133,500 | -0.02(-10.53%) |
Aug 01, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,000 | +0.00(+0.00%) |
Jul 30, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-2.56%) | |
Jul 27, 2018 | 0.1950 | 0.1950 | 0.1900 | 0.1950 | 9,000 | -0.01(-4.88%) |
Jul 26, 2018 | 0.2000 | 0.2050 | 0.1900 | 0.2050 | 21,000 | +0.00(+0.00%) |
Jul 25, 2018 | 0.2050 | 0.2050 | 0.1900 | 0.2050 | 37,000 | +0.00(+0.00%) |
Jul 24, 2018 | 0.1950 | 0.2050 | 0.1800 | 0.2050 | 40,200 | +0.01(+7.89%) |
Jul 23, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 20,000 | +0.00(+0.00%) |
Jul 20, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 18,000 | +0.00(+0.00%) |
Jul 19, 2018 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 7,000 | -0.01(-7.32%) |
Jul 18, 2018 | 0.1950 | 0.2050 | 0.1900 | 0.2050 | 8,000 | +0.00(+2.50%) |
Jul 17, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.2000 | 4,000 | -0.00(-2.44%) |
Jul 16, 2018 | 0.2100 | 0.2100 | 0.1800 | 0.2050 | 5,000 | -0.01(-2.38%) |
Jul 13, 2018 | 0.2000 | 0.2100 | 0.1800 | 0.2100 | 6,000 | +0.00(+0.00%) |
Jul 06, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-4.55%) | |
Jul 04, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Jul 03, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 3,500 | +0.00(+0.00%) |
Jun 25, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.02(+10.00%) | |
Jun 22, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 30,000 | -0.00(-2.44%) |
Jun 21, 2018 | 0.2000 | 0.2050 | 0.1900 | 0.2050 | 47,000 | +0.00(+0.00%) |
Jun 20, 2018 | 0.2050 | 0.2050 | 0.2000 | 0.2050 | 60,000 | -0.01(-2.38%) |
Jun 19, 2018 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 81,000 | +0.00(+0.00%) |
Jun 18, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 25,000 | -0.01(-2.33%) |
Jun 15, 2018 | 0.2150 | 0.2050 | 0.2150 | 40,000 | +0.01(+4.88%) | |
Jun 14, 2018 | 0.2000 | 0.2100 | 0.2000 | 0.2050 | 72,500 | +0.00(+2.50%) |
Jun 13, 2018 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 35,500 | -0.01(-6.98%) |
Jun 05, 2018 | 0.2150 | 0.2150 | 0.2150 | 0 | +0.01(+2.38%) | |
Jun 04, 2018 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 50,857 | +0.01(+2.44%) |
Jun 01, 2018 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 3,000 | +0.00(+0.00%) |
May 31, 2018 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 8,000 | +0.00(+2.50%) |
May 30, 2018 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 17,000 | -0.00(-2.44%) |
May 29, 2018 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 10,000 | +0.01(+7.89%) |
May 28, 2018 | 0.2000 | 0.2050 | 0.1900 | 0.1900 | 23,000 | -0.01(-5.00%) |
May 25, 2018 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 62,300 | +0.00(+0.00%) |
May 24, 2018 | 0.2000 | 0.2050 | 0.1900 | 0.2000 | 150,150 | +0.00(+0.00%) |
May 23, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 18,100 | +0.00(+0.00%) |
May 22, 2018 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 87,500 | +0.00(+0.00%) |
May 18, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 0.1950 | 0.2000 | 0.1850 | 0.2000 | 55,000 | +0.01(+5.26%) |
May 16, 2018 | 0.2050 | 0.2050 | 0.1750 | 0.1900 | 136,329 | -0.01(-5.00%) |
May 15, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 36,000 | -0.02(-9.09%) |
May 09, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
May 08, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 | +0.03(+15.79%) |
May 03, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | |
May 02, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 63,500 | +0.01(+2.56%) |