Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0502 | 0.0502 | 0.0502 | 0 | -0.01(-17.57%) | |
May 30, 2019 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 15,600 | +0.01(+19.65%) |
May 28, 2019 | 0.0509 | 0.0509 | 0.0509 | 0 | -0.00(-7.79%) | |
May 24, 2019 | 0.0600 | 0.0600 | 0.0552 | 0.0552 | 1,200 | -0.00(-8.00%) |
May 23, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | +0.00(+0.00%) |
May 17, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
May 15, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-9.84%) | |
May 14, 2019 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 19,000 | +0.00(+0.00%) |
May 13, 2019 | 0.0596 | 0.0610 | 0.0596 | 0.0610 | 5,750 | +0.01(+10.91%) |
May 08, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | -0.00(-2.31%) |
May 02, 2019 | 0.0563 | 0.0563 | 0.0563 | 0 | +0.00(+2.36%) | |
Apr 30, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Apr 29, 2019 | 0.0541 | 0.0550 | 0.0532 | 0.0550 | 14,599 | -0.00(-0.36%) |
Apr 25, 2019 | 0.0552 | 0.0552 | 0.0552 | 0 | -0.01(-21.14%) | |
Apr 24, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 | -0.01(-12.06%) |
Apr 23, 2019 | 0.0796 | 0.0796 | 0.0796 | 0.0796 | 13,869 | +0.01(+10.40%) |
Apr 18, 2019 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | 30,000 | -0.00(-2.30%) |
Apr 17, 2019 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 1,000 | -0.01(-7.75%) |
Apr 16, 2019 | 0.0873 | 0.0873 | 0.0800 | 0.0800 | 15,000 | -0.01(-6.10%) |
Apr 15, 2019 | 0.0852 | 0.0852 | 0.0852 | 0.0852 | 6,500 | -0.00(-5.33%) |
Apr 12, 2019 | 0.0949 | 0.0949 | 0.0900 | 0.0900 | 59,600 | -0.00(-3.23%) |
Apr 11, 2019 | 0.1000 | 0.1000 | 0.0899 | 0.0930 | 99,500 | +0.00(+0.54%) |
Apr 10, 2019 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 2,500 | +0.00(+0.43%) |
Apr 09, 2019 | 0.0930 | 0.0930 | 0.0921 | 0.0921 | 5,500 | -0.01(-7.62%) |
Apr 08, 2019 | 0.1200 | 0.1200 | 0.0997 | 0.0997 | 1,990 | -0.00(-3.02%) |
Apr 05, 2019 | 0.0787 | 0.1028 | 0.0787 | 0.1028 | 14,200 | +0.03(+37.25%) |
Apr 02, 2019 | 0.0749 | 0.0749 | 0.0749 | 0 | +0.01(+19.46%) | |
Apr 01, 2019 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | 6,000 | +0.00(+3.29%) |
Mar 29, 2019 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 2,000 | -0.00(-4.26%) |
Mar 28, 2019 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 500 | -0.02(-27.21%) |
Mar 26, 2019 | 0.0871 | 0.0871 | 0.0871 | 0 | +0.01(+9.56%) | |
Mar 25, 2019 | 0.0832 | 0.0832 | 0.0795 | 0.0795 | 1,200 | +0.01(+13.57%) |
Mar 22, 2019 | 0.0810 | 0.0810 | 0.0700 | 0.0700 | 5,900 | -0.02(-18.98%) |
Mar 20, 2019 | 0.0864 | 0.0864 | 0.0864 | 0 | +0.00(+5.11%) | |
Mar 18, 2019 | 0.0822 | 0.0822 | 0.0822 | 0 | -0.01(-11.04%) | |
Mar 15, 2019 | 0.0866 | 0.0924 | 0.0866 | 0.0924 | 1,500 | +0.00(+2.67%) |
Mar 14, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 11,611 | -0.01(-8.91%) |
Mar 13, 2019 | 0.0873 | 0.0996 | 0.0873 | 0.0988 | 29,000 | -0.01(-11.71%) |
Mar 11, 2019 | 0.1119 | 0.1119 | 0.1119 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 0.1045 | 0.1120 | 0.1045 | 0.1119 | 65,600 | +0.02(+17.79%) |
Mar 07, 2019 | 0.0923 | 0.0950 | 0.0923 | 0.0950 | 17,000 | -0.00(-4.43%) |
Mar 05, 2019 | 0.0994 | 0.0994 | 0.0994 | 0 | -0.00(-0.60%) | |
Feb 28, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.17%) | |
Feb 26, 2019 | 0.1101 | 0.1101 | 0.1101 | 0 | -0.00(-3.17%) | |
Feb 25, 2019 | 0.1046 | 0.1137 | 0.1021 | 0.1137 | 7,964 | +0.00(+1.25%) |
Feb 22, 2019 | 0.1020 | 0.1143 | 0.1020 | 0.1123 | 25,400 | -0.00(-0.44%) |
Feb 21, 2019 | 0.1234 | 0.1234 | 0.1078 | 0.1128 | 46,700 | -0.02(-16.44%) |
Feb 20, 2019 | 0.1350 | 0.1350 | 0.1350 | 5 | +0.00(+0.00%) | |
Feb 19, 2019 | 0.1446 | 0.1446 | 0.1350 | 0.1350 | 166,177 | -0.01(-5.13%) |
Feb 15, 2019 | 0.1423 | 0.1423 | 0.1423 | 0.1423 | 7,500 | +0.03(+22.67%) |
Feb 13, 2019 | 0.1160 | 0.1160 | 0.1160 | 0 | +0.01(+5.45%) | |
Feb 12, 2019 | 0.1050 | 0.1159 | 0.1000 | 0.1100 | 116,000 | -0.01(-8.49%) |
Feb 11, 2019 | 0.1050 | 0.1329 | 0.1050 | 0.1202 | 47,378 | -0.01(-7.68%) |
Feb 08, 2019 | 0.1263 | 0.1302 | 0.1263 | 0.1302 | 2,000 | -0.00(-2.25%) |
Feb 07, 2019 | 0.1331 | 0.1332 | 0.1331 | 0.1332 | 601 | -0.00(-1.91%) |
Feb 06, 2019 | 0.1326 | 0.1358 | 0.1326 | 0.1358 | 2,970 | -0.02(-11.76%) |
Feb 05, 2019 | 0.1526 | 0.1539 | 0.1487 | 0.1539 | 16,372 | +0.00(+0.92%) |
Feb 04, 2019 | 0.2500 | 0.2500 | 0.1400 | 0.1525 | 92,789 | +0.00(+1.67%) |
Feb 01, 2019 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 6,000 | +0.02(+15.38%) |
Jan 30, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Jan 29, 2019 | 0.2050 | 0.2100 | 0.1300 | 0.1300 | 428,180 | -0.07(-35.00%) |
Jan 28, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 84,400 | +0.00(+0.00%) |
Jan 25, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 14,000 | +0.04(+21.21%) |
Jan 18, 2019 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.06(+50.00%) | |
Jan 17, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 41,800 | +0.00(+3.77%) |
Jan 16, 2019 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 6,803 | +0.00(+0.28%) |
Jan 14, 2019 | 0.1057 | 0.1057 | 0.1057 | 0 | +0.00(+0.67%) | |
Jan 11, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 2,000 | -0.00(-0.28%) |
Jan 10, 2019 | 0.1053 | 0.1053 | 0.1053 | 66 | +0.00(+0.00%) | |
Jan 08, 2019 | 0.1053 | 0.1053 | 0.1053 | 0 | +0.00(+0.29%) | |
Jan 07, 2019 | 0.1011 | 0.1050 | 0.1011 | 0.1050 | 57,100 | +0.00(+0.38%) |
Jan 04, 2019 | 0.0995 | 0.1046 | 0.0995 | 0.1046 | 136,600 | +0.01(+5.34%) |
Dec 31, 2018 | 0.0993 | 0.0993 | 0.0993 | 0 | +0.01(+16.41%) | |
Dec 24, 2018 | 0.0853 | 0.0853 | 0.0853 | 0 | +0.00(+0.95%) | |
Dec 21, 2018 | 0.0845 | 0.0845 | 0.0845 | 0.0845 | 300 | +0.00(+0.48%) |
Dec 18, 2018 | 0.0841 | 0.0841 | 0.0841 | 0 | -0.00(-0.47%) | |
Dec 17, 2018 | 0.0810 | 0.0845 | 0.0810 | 0.0845 | 7,000 | +0.01(+20.71%) |
Dec 13, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-1.55%) | |
Dec 12, 2018 | 0.0711 | 0.0711 | 0.0711 | 0.0711 | 510 | -0.01(-13.50%) |
Dec 11, 2018 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | 9,500 | -0.00(-3.29%) |
Dec 10, 2018 | 0.0891 | 0.0930 | 0.0850 | 0.0850 | 18,790 | -0.01(-10.81%) |
Dec 06, 2018 | 0.0953 | 0.0953 | 0.0953 | 0 | -0.01(-6.93%) | |
Dec 04, 2018 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | 2,000 | -0.01(-5.10%) |
Dec 03, 2018 | 0.0980 | 0.1101 | 0.0980 | 0.1079 | 8,000 | -0.00(-1.28%) |
Nov 30, 2018 | 0.1500 | 0.1500 | 0.1093 | 0.1093 | 8,900 | +0.00(+1.77%) |
Nov 29, 2018 | 0.1093 | 0.1093 | 0.1074 | 0.1074 | 3,100 | +0.01(+7.62%) |
Nov 28, 2018 | 0.1000 | 0.1000 | 0.0991 | 0.0998 | 11,300 | -0.00(-2.06%) |
Nov 27, 2018 | 0.1019 | 0.1019 | 0.1019 | 0.1019 | 400 | -0.00(-0.20%) |
Nov 26, 2018 | 0.1062 | 0.1097 | 0.1021 | 0.1021 | 21,764 | -0.00(-2.85%) |
Nov 23, 2018 | 0.1051 | 0.1051 | 0.1051 | 0.1051 | 4,000 | -0.00(-2.32%) |
Nov 21, 2018 | 0.1076 | 0.1076 | 0.1076 | 0 | -0.01(-10.33%) | |
Nov 20, 2018 | 0.1287 | 0.1500 | 0.1200 | 0.1200 | 168,368 | -0.01(-6.40%) |
Nov 19, 2018 | 0.1346 | 0.1423 | 0.1243 | 0.1282 | 231,111 | +0.05(+56.72%) |
Oct 30, 2018 | 0.0818 | 0.0818 | 0.0818 | 0 | -0.04(-31.83%) | |
Oct 18, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.02(+19.88%) | |
Sep 19, 2018 | 0.1001 | 0.1001 | 0.1001 | 0 | -0.04(-26.51%) | |
Sep 06, 2018 | 0.1362 | 0.1362 | 0.1362 | 0 | -0.01(-8.96%) | |
Aug 01, 2018 | 0.1496 | 0.1496 | 0.1496 | 0 | -0.04(-19.79%) | |
Jul 23, 2018 | 0.1865 | 0.1865 | 0.1865 | 0 | +0.01(+3.38%) | |
Jul 12, 2018 | 0.1804 | 0.1804 | 0.1804 | 0 | -0.01(-5.99%) |