Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0310 | 0.0310 | 0.0277 | 0.0305 | 4,200 | -0.00(-3.48%) |
May 28, 2020 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 1,019 | +0.01(+23.92%) |
May 27, 2020 | 0.0300 | 0.0340 | 0.0255 | 0.0255 | 29,630 | -0.01(-17.74%) |
May 26, 2020 | 0.0315 | 0.0376 | 0.0300 | 0.0310 | 25,833 | -0.00(-3.13%) |
May 22, 2020 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 50,100 | +0.00(+0.00%) |
May 20, 2020 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.00(-9.86%) | |
May 19, 2020 | 0.0355 | 0.0355 | 0.0355 | 19 | +0.00(+0.00%) | |
May 18, 2020 | 0.0300 | 0.0410 | 0.0300 | 0.0355 | 12,600 | +0.00(+4.41%) |
May 15, 2020 | 0.0290 | 0.0340 | 0.0290 | 0.0340 | 144,300 | +0.01(+28.30%) |
May 14, 2020 | 0.0368 | 0.0368 | 0.0265 | 0.0265 | 1,100 | -0.01(-35.37%) |
May 12, 2020 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+2.50%) | |
May 11, 2020 | 0.0351 | 0.0400 | 0.0351 | 0.0400 | 128,050 | +0.01(+56.25%) |
May 07, 2020 | 0.0256 | 0.0256 | 0.0256 | 0 | -0.00(-3.40%) | |
May 04, 2020 | 0.0265 | 0.0265 | 0.0265 | 0 | -0.00(-14.79%) | |
May 01, 2020 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 500 | +0.00(+13.92%) |
Apr 30, 2020 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 300 | -0.00(-3.53%) |
Apr 29, 2020 | 0.0310 | 0.0310 | 0.0283 | 0.0283 | 2,200 | +0.01(+42.93%) |
Apr 22, 2020 | 0.0198 | 0.0198 | 0.0198 | 0 | -0.01(-25.28%) | |
Apr 20, 2020 | 0.0265 | 0.0265 | 0.0265 | 0 | -0.01(-24.50%) | |
Apr 17, 2020 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 20,000 | +0.01(+17.00%) |
Apr 15, 2020 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+24.48%) | |
Apr 14, 2020 | 0.0178 | 0.0290 | 0.0178 | 0.0241 | 87,625 | +0.01(+60.67%) |
Apr 08, 2020 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-44.44%) | |
Apr 07, 2020 | 0.0285 | 0.0285 | 0.0240 | 0.0270 | 53,760 | +0.01(+33.66%) |
Apr 06, 2020 | 0.0236 | 0.0236 | 0.0196 | 0.0202 | 15,500 | -0.00(-11.01%) |
Apr 03, 2020 | 0.0224 | 0.0227 | 0.0224 | 0.0227 | 9,600 | +0.01(+51.33%) |
Apr 02, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 29,600 | -0.01(-28.57%) |
Apr 01, 2020 | 0.0194 | 0.0210 | 0.0194 | 0.0210 | 20,005 | +0.00(+8.25%) |
Mar 31, 2020 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 100,000 | +0.00(+12.79%) |
Mar 30, 2020 | 0.0186 | 0.0186 | 0.0172 | 0.0172 | 23,700 | -0.00(-11.34%) |
Mar 26, 2020 | 0.0194 | 0.0194 | 0.0194 | 0 | -0.00(-3.48%) | |
Mar 25, 2020 | 0.0200 | 0.0230 | 0.0180 | 0.0201 | 186,200 | +0.00(+0.50%) |
Mar 24, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 | +0.00(+0.00%) |
Mar 23, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | -0.00(-14.89%) |
Mar 20, 2020 | 0.0264 | 0.0264 | 0.0150 | 0.0235 | 32,600 | +0.00(+3.98%) |
Mar 19, 2020 | 0.0150 | 0.0229 | 0.0150 | 0.0226 | 54,350 | +0.01(+126.00%) |
Mar 18, 2020 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 140,000 | -0.02(-60.00%) |
Mar 17, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 | -0.00(-16.39%) |
Mar 16, 2020 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 3,000 | +0.00(+7.94%) |
Mar 13, 2020 | 0.0250 | 0.0277 | 0.0189 | 0.0277 | 110,100 | +0.00(+10.80%) |
Mar 12, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | -0.01(-26.47%) |
Mar 10, 2020 | 0.0340 | 0.0340 | 0.0340 | 0 | -0.00(-5.56%) | |
Mar 09, 2020 | 0.0360 | 0.0360 | 0.0360 | 20 | +0.00(+0.00%) | |
Mar 06, 2020 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 5,000 | -0.01(-16.28%) |
Mar 05, 2020 | 0.0415 | 0.0430 | 0.0392 | 0.0430 | 58,700 | -0.00(-6.72%) |
Mar 04, 2020 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 4,000 | +0.01(+15.83%) |
Mar 03, 2020 | 0.0486 | 0.0486 | 0.0398 | 0.0398 | 49,819 | -0.01(-11.95%) |
Mar 02, 2020 | 0.0470 | 0.0487 | 0.0350 | 0.0452 | 45,600 | +0.01(+29.14%) |
Feb 28, 2020 | 0.0420 | 0.0420 | 0.0350 | 0.0350 | 14,500 | -0.01(-16.67%) |
Feb 27, 2020 | 0.0437 | 0.0479 | 0.0420 | 0.0420 | 13,800 | -0.01(-17.65%) |
Feb 26, 2020 | 0.0499 | 0.0510 | 0.0400 | 0.0510 | 75,685 | +0.00(+1.59%) |
Feb 25, 2020 | 0.0490 | 0.0502 | 0.0490 | 0.0502 | 8,700 | +0.00(+0.20%) |
Feb 24, 2020 | 0.0503 | 0.0503 | 0.0472 | 0.0501 | 50,000 | +0.00(+3.30%) |
Feb 21, 2020 | 0.0510 | 0.0510 | 0.0390 | 0.0485 | 43,300 | -0.00(-3.77%) |
Feb 20, 2020 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 10,050 | +0.00(+10.77%) |
Feb 19, 2020 | 0.0452 | 0.0455 | 0.0400 | 0.0455 | 18,175 | +0.00(+0.66%) |
Feb 18, 2020 | 0.0481 | 0.0490 | 0.0452 | 0.0452 | 37,251 | +0.00(+0.00%) |
Feb 14, 2020 | 0.0510 | 0.0510 | 0.0452 | 0.0452 | 12,200 | -0.00(-9.60%) |
Feb 13, 2020 | 0.0491 | 0.0500 | 0.0491 | 0.0500 | 4,200 | +0.00(+1.83%) |
Feb 12, 2020 | 0.0577 | 0.0577 | 0.0452 | 0.0491 | 45,063 | -0.01(-15.34%) |
Feb 11, 2020 | 0.0546 | 0.0660 | 0.0546 | 0.0580 | 56,221 | -0.00(-3.33%) |
Feb 10, 2020 | 0.0594 | 0.0600 | 0.0594 | 0.0600 | 5,200 | +0.00(+5.26%) |
Feb 06, 2020 | 0.0570 | 0.0570 | 0.0570 | 0 | +0.01(+14.00%) | |
Feb 04, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-19.09%) | |
Jan 30, 2020 | 0.0618 | 0.0618 | 0.0618 | 0 | +0.01(+10.16%) | |
Jan 29, 2020 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | 900 | -0.00(-3.61%) |
Jan 28, 2020 | 0.0556 | 0.0590 | 0.0556 | 0.0582 | 32,500 | -0.00(-1.36%) |
Jan 27, 2020 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 400 | +0.01(+18.00%) |
Jan 24, 2020 | 0.0482 | 0.0500 | 0.0400 | 0.0500 | 1,300 | -0.00(-1.38%) |
Jan 23, 2020 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 7,235 | -0.00(-7.48%) |
Jan 21, 2020 | 0.0548 | 0.0548 | 0.0548 | 0 | -0.01(-18.33%) | |
Jan 14, 2020 | 0.0671 | 0.0671 | 0.0671 | 0 | -0.01(-13.64%) | |
Jan 13, 2020 | 0.0768 | 0.0777 | 0.0768 | 0.0777 | 3,067 | +0.02(+37.77%) |
Jan 08, 2020 | 0.0564 | 0.0564 | 0.0564 | 0 | -0.02(-27.78%) | |
Jan 03, 2020 | 0.0781 | 0.0781 | 0.0781 | 0 | -0.00(-0.89%) | |
Dec 19, 2019 | 0.0788 | 0.0788 | 0.0788 | 0 | -0.01(-12.44%) | |
Dec 18, 2019 | 0.0846 | 0.0900 | 0.0846 | 0.0900 | 8,500 | +0.01(+12.50%) |
Dec 16, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+9.89%) | |
Dec 13, 2019 | 0.0810 | 0.0810 | 0.0728 | 0.0728 | 14,200 | +0.01(+17.42%) |
Dec 12, 2019 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 7,500 | -0.01(-8.15%) |
Dec 05, 2019 | 0.0675 | 0.0675 | 0.0675 | 0 | +0.01(+8.00%) | |
Dec 04, 2019 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 10,000 | +0.01(+14.89%) |
Nov 26, 2019 | 0.0544 | 0.0544 | 0.0544 | 0 | +0.01(+15.74%) | |
Nov 13, 2019 | 0.0470 | 0.0470 | 0.0470 | 0 | -0.01(-17.83%) | |
Nov 08, 2019 | 0.0572 | 0.0572 | 0.0572 | 0 | +0.01(+12.16%) | |
Nov 07, 2019 | 0.0569 | 0.0569 | 0.0510 | 0.0510 | 1,550 | -0.00(-0.58%) |
Nov 06, 2019 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | 700 | +0.01(+12.75%) |
Nov 05, 2019 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 3,300 | -0.02(-25.41%) |
Nov 04, 2019 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 189 | +0.01(+17.31%) |
Nov 01, 2019 | 0.0399 | 0.0520 | 0.0399 | 0.0520 | 6,400 | +0.01(+15.56%) |
Oct 30, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Oct 29, 2019 | 0.0508 | 0.0508 | 0.0500 | 0.0500 | 6,951 | +0.00(+0.00%) |
Oct 28, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,860 | +0.00(+0.60%) |
Oct 25, 2019 | 0.0497 | 0.0497 | 0.0497 | 0.0497 | 1,400 | -0.01(-12.04%) |
Oct 24, 2019 | 0.0600 | 0.0600 | 0.0565 | 0.0565 | 5,600 | -0.00(-5.83%) |
Oct 23, 2019 | 0.0592 | 0.0620 | 0.0592 | 0.0600 | 6,830 | -0.00(-6.25%) |
Oct 22, 2019 | 0.0696 | 0.0696 | 0.0640 | 0.0640 | 9,735 | +0.00(+1.59%) |
Oct 21, 2019 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 10,000 | -0.01(-7.35%) |
Oct 18, 2019 | 0.0720 | 0.0720 | 0.0670 | 0.0680 | 3,400 | -0.01(-14.79%) |
Oct 17, 2019 | 0.0950 | 0.0950 | 0.0780 | 0.0798 | 26,562 | -0.01(-11.33%) |
Oct 16, 2019 | 0.0880 | 0.0950 | 0.0860 | 0.0900 | 71,300 | +0.02(+25.00%) |
Oct 10, 2019 | 0.0720 | 0.0720 | 0.0720 | 0 | +0.01(+18.03%) | |
Oct 04, 2019 | 0.0610 | 0.0610 | 0.0610 | 0 | -0.00(-1.29%) | |
Oct 03, 2019 | 0.0581 | 0.0618 | 0.0581 | 0.0618 | 112,060 | -0.02(-20.16%) |
Sep 25, 2019 | 0.0774 | 0.0774 | 0.0774 | 0 | -0.00(-3.25%) | |
Sep 24, 2019 | 0.0781 | 0.0800 | 0.0781 | 0.0800 | 32,280 | +0.01(+9.59%) |
Sep 23, 2019 | 0.0660 | 0.0730 | 0.0660 | 0.0730 | 9,465 | -0.01(-14.12%) |
Sep 19, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
Sep 17, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Sep 16, 2019 | 0.0879 | 0.0900 | 0.0879 | 0.0900 | 7,578 | +0.00(+0.00%) |
Sep 12, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-6.44%) | |
Sep 10, 2019 | 0.0962 | 0.0962 | 0.0962 | 0 | -0.00(-3.80%) | |
Sep 06, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+4.71%) | |
Sep 05, 2019 | 0.0955 | 0.0955 | 0.0955 | 0.0955 | 780 | -0.01(-5.63%) |
Sep 04, 2019 | 0.1012 | 0.1012 | 0.1012 | 0.1012 | 100,000 | -0.00(-2.69%) |
Sep 03, 2019 | 0.1067 | 0.1070 | 0.1040 | 0.1040 | 40,501 | +0.00(+4.00%) |
Aug 30, 2019 | 0.0940 | 0.1034 | 0.0940 | 0.1000 | 13,500 | +0.02(+26.58%) |
Aug 27, 2019 | 0.0790 | 0.0790 | 0.0790 | 0 | -0.02(-21.78%) | |
Aug 26, 2019 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 420 | +0.03(+43.87%) |
Aug 23, 2019 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 8,000 | +0.00(+0.00%) |
Aug 22, 2019 | 0.0800 | 0.0820 | 0.0702 | 0.0702 | 48,200 | +0.00(+0.14%) |
Aug 20, 2019 | 0.0701 | 0.0701 | 0.0701 | 0 | +0.01(+13.06%) | |
Aug 19, 2019 | 0.0661 | 0.0661 | 0.0620 | 0.0620 | 15,188 | +0.01(+16.98%) |
Aug 16, 2019 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 2,000 | -0.01(-10.17%) |
Aug 15, 2019 | 0.0490 | 0.0590 | 0.0490 | 0.0590 | 4,400 | +0.01(+14.79%) |
Aug 14, 2019 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 1,889 | -0.00(-7.05%) |
Aug 08, 2019 | 0.0553 | 0.0553 | 0.0553 | 0 | -0.01(-19.86%) | |
Aug 07, 2019 | 0.0600 | 0.0690 | 0.0600 | 0.0690 | 37,879 | +0.00(+0.00%) |
Aug 06, 2019 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 9,000 | -0.00(-1.43%) |
Aug 02, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+11.11%) | |
Jul 30, 2019 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.02(-26.74%) | |
Jul 29, 2019 | 0.0850 | 0.0890 | 0.0850 | 0.0860 | 18,690 | +0.01(+8.04%) |
Jul 26, 2019 | 0.0900 | 0.0900 | 0.0796 | 0.0796 | 201,000 | +0.00(+1.40%) |
Jul 25, 2019 | 0.0476 | 0.0860 | 0.0476 | 0.0785 | 38,189 | +0.03(+70.65%) |
Jul 24, 2019 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 2,400 | -0.00(-8.00%) |
Jul 22, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+13.64%) | |
Jul 19, 2019 | 0.0565 | 0.0565 | 0.0390 | 0.0440 | 191,300 | +0.01(+46.67%) |
Jul 18, 2019 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 164,950 | +0.00(+20.00%) |
Jun 28, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-13.79%) | |
Jun 27, 2019 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 6,500 | +0.00(+3.57%) |
Jun 26, 2019 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 14,036 | +0.00(+0.00%) |
Jun 24, 2019 | 0.0280 | 0.0280 | 0.0280 | 0 | -0.00(-3.45%) | |
Jun 20, 2019 | 0.0290 | 0.0290 | 0.0290 | 0 | +0.01(+45.00%) | |
Jun 19, 2019 | 0.0200 | 0.0200 | 0.0200 | 424 | +0.00(+0.00%) | |
Jun 17, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) |