Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0570 | 0.0582 | 0.0420 | 0.0420 | 234,100 | -0.01(-26.32%) |
May 28, 2020 | 0.0400 | 0.0595 | 0.0400 | 0.0570 | 252,321 | +0.00(+1.79%) |
May 27, 2020 | 0.0545 | 0.0580 | 0.0500 | 0.0560 | 164,953 | +0.00(+2.75%) |
May 26, 2020 | 0.0525 | 0.0569 | 0.0500 | 0.0545 | 295,068 | +0.00(+8.35%) |
May 22, 2020 | 0.0520 | 0.0525 | 0.0500 | 0.0503 | 16,500 | +0.00(+0.60%) |
May 21, 2020 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 62,000 | +0.00(+0.00%) |
May 20, 2020 | 0.0500 | 0.0500 | 0.0440 | 0.0500 | 9,305 | -0.00(-4.76%) |
May 19, 2020 | 0.0522 | 0.0525 | 0.0483 | 0.0525 | 22,831 | +0.00(+8.92%) |
May 18, 2020 | 0.0525 | 0.0525 | 0.0480 | 0.0482 | 85,110 | +0.00(+3.66%) |
May 15, 2020 | 0.0550 | 0.0550 | 0.0465 | 0.0465 | 57,100 | -0.00(-5.10%) |
May 14, 2020 | 0.0395 | 0.0700 | 0.0373 | 0.0490 | 1,391,479 | +0.01(+25.32%) |
May 13, 2020 | 0.0395 | 0.0395 | 0.0390 | 0.0391 | 28,913 | +0.00(+1.56%) |
May 12, 2020 | 0.0395 | 0.0395 | 0.0385 | 0.0385 | 5,000 | -0.00(-2.53%) |
May 11, 2020 | 0.0400 | 0.0400 | 0.0395 | 0.0395 | 37,700 | +0.00(+12.86%) |
May 08, 2020 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 13,000 | -0.00(-4.11%) |
May 07, 2020 | 0.0400 | 0.0400 | 0.0365 | 0.0365 | 32,877 | -0.00(-8.75%) |
May 06, 2020 | 0.0400 | 0.0400 | 0.0330 | 0.0400 | 35,407 | +0.00(+0.00%) |
May 05, 2020 | 0.0380 | 0.0400 | 0.0350 | 0.0400 | 43,765 | +0.00(+11.11%) |
May 04, 2020 | 0.0400 | 0.0400 | 0.0347 | 0.0360 | 35,100 | -0.00(-10.00%) |
May 01, 2020 | 0.0380 | 0.0400 | 0.0325 | 0.0400 | 324,700 | +0.00(+5.54%) |
Apr 30, 2020 | 0.0380 | 0.0380 | 0.0300 | 0.0379 | 281,309 | +0.01(+25.91%) |
Apr 29, 2020 | 0.0245 | 0.0301 | 0.0245 | 0.0301 | 352,150 | +0.01(+20.40%) |
Apr 28, 2020 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 103,061 | +0.00(+0.00%) |
Apr 27, 2020 | 0.0249 | 0.0250 | 0.0237 | 0.0250 | 117,640 | +0.01(+25.00%) |
Apr 24, 2020 | 0.0240 | 0.0250 | 0.0200 | 0.0200 | 123,100 | -0.00(-16.67%) |
Apr 23, 2020 | 0.0250 | 0.0250 | 0.0226 | 0.0240 | 32,200 | -0.00(-4.00%) |
Apr 22, 2020 | 0.0232 | 0.0250 | 0.0230 | 0.0250 | 120,872 | +0.00(+7.30%) |
Apr 21, 2020 | 0.0250 | 0.0250 | 0.0200 | 0.0233 | 19,890 | +0.00(+16.50%) |
Apr 20, 2020 | 0.0255 | 0.0255 | 0.0200 | 0.0200 | 26,060 | -0.01(-20.00%) |
Apr 17, 2020 | 0.0300 | 0.0300 | 0.0200 | 0.0250 | 69,000 | -0.00(-13.79%) |
Apr 16, 2020 | 0.0349 | 0.0349 | 0.0180 | 0.0290 | 454,690 | -0.00(-3.33%) |
Apr 15, 2020 | 0.0350 | 0.0350 | 0.0275 | 0.0300 | 25,663 | -0.01(-14.29%) |
Apr 14, 2020 | 0.0389 | 0.0389 | 0.0350 | 0.0350 | 5,200 | +0.00(+3.86%) |
Apr 13, 2020 | 0.0389 | 0.0400 | 0.0235 | 0.0337 | 186,184 | -0.01(-17.80%) |
Apr 09, 2020 | 0.0250 | 0.0410 | 0.0225 | 0.0410 | 259,000 | +0.02(+64.00%) |
Apr 08, 2020 | 0.0250 | 0.0250 | 0.0225 | 0.0250 | 10,307 | +0.00(+0.00%) |
Apr 07, 2020 | 0.0240 | 0.0250 | 0.0225 | 0.0250 | 86,541 | +0.00(+9.65%) |
Apr 06, 2020 | 0.0225 | 0.0250 | 0.0111 | 0.0228 | 280,374 | -0.00(-8.80%) |
Apr 03, 2020 | 0.0250 | 0.0250 | 0.0223 | 0.0250 | 83,400 | +0.01(+31.58%) |
Apr 02, 2020 | 0.0199 | 0.0290 | 0.0190 | 0.0190 | 517,130 | -0.00(-2.56%) |
Apr 01, 2020 | 0.0187 | 0.0195 | 0.0180 | 0.0195 | 137,384 | +0.00(+30.00%) |
Mar 31, 2020 | 0.0150 | 0.0150 | 0.0150 | 1 | +0.00(+0.00%) | |
Mar 30, 2020 | 0.0147 | 0.0194 | 0.0101 | 0.0150 | 783,734 | +0.00(+0.67%) |
Mar 27, 2020 | 0.0150 | 0.0150 | 0.0126 | 0.0149 | 24,900 | +0.00(+35.45%) |
Mar 26, 2020 | 0.0188 | 0.0200 | 0.0106 | 0.0110 | 1,973,975 | -0.01(-41.80%) |
Mar 25, 2020 | 0.0198 | 0.0300 | 0.0160 | 0.0189 | 406,511 | +0.00(+5.00%) |
Mar 24, 2020 | 0.0190 | 0.0200 | 0.0152 | 0.0180 | 328,250 | -0.00(-4.76%) |
Mar 23, 2020 | 0.0225 | 0.0225 | 0.0151 | 0.0189 | 384,400 | +0.00(+10.53%) |
Mar 20, 2020 | 0.0250 | 0.0250 | 0.0170 | 0.0171 | 293,000 | -0.00(-14.50%) |
Mar 19, 2020 | 0.0280 | 0.0300 | 0.0072 | 0.0200 | 4,328,496 | -0.01(-25.93%) |
Mar 18, 2020 | 0.0350 | 0.0350 | 0.0270 | 0.0270 | 446,163 | -0.01(-20.59%) |
Mar 17, 2020 | 0.0400 | 0.0500 | 0.0250 | 0.0340 | 452,744 | -0.01(-15.00%) |
Mar 16, 2020 | 0.0384 | 0.0400 | 0.0360 | 0.0400 | 71,350 | +0.00(+14.29%) |
Mar 13, 2020 | 0.0350 | 0.0390 | 0.0330 | 0.0350 | 109,000 | +0.00(+0.00%) |
Mar 12, 2020 | 0.0340 | 0.0350 | 0.0278 | 0.0350 | 653,568 | +0.00(+0.00%) |
Mar 11, 2020 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 243,794 | +0.00(+0.00%) |
Mar 10, 2020 | 0.0555 | 0.0600 | 0.0310 | 0.0350 | 1,289,398 | -0.02(-41.67%) |
Mar 09, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 113,214 | +0.00(+1.35%) |
Mar 06, 2020 | 0.0650 | 0.0650 | 0.0550 | 0.0592 | 202,200 | -0.00(-1.33%) |
Mar 05, 2020 | 0.0600 | 0.0600 | 0.0592 | 0.0600 | 84,344 | +0.00(+0.00%) |
Mar 04, 2020 | 0.0650 | 0.0650 | 0.0596 | 0.0600 | 321,655 | +0.00(+0.00%) |
Mar 03, 2020 | 0.0800 | 0.0800 | 0.0592 | 0.0600 | 558,510 | -0.01(-10.58%) |
Mar 02, 2020 | 0.0790 | 0.0790 | 0.0635 | 0.0671 | 482,568 | -0.00(-4.14%) |
Feb 28, 2020 | 0.0700 | 0.0730 | 0.0700 | 0.0700 | 1,326,700 | +0.00(+0.00%) |
Feb 27, 2020 | 0.0680 | 0.0750 | 0.0665 | 0.0700 | 657,950 | +0.01(+7.69%) |
Feb 26, 2020 | 0.0550 | 0.0700 | 0.0530 | 0.0650 | 919,690 | +0.01(+30.00%) |
Feb 25, 2020 | 0.0450 | 0.0500 | 0.0440 | 0.0500 | 837,586 | +0.01(+11.11%) |
Feb 24, 2020 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 460,509 | +0.00(+0.00%) |
Feb 21, 2020 | 0.0420 | 0.0450 | 0.0410 | 0.0450 | 247,200 | +0.00(+12.50%) |
Feb 20, 2020 | 0.0400 | 0.0400 | 0.0388 | 0.0400 | 673,283 | -0.00(-4.76%) |
Feb 19, 2020 | 0.0420 | 0.0420 | 0.0395 | 0.0420 | 186,723 | -0.00(-3.67%) |
Feb 18, 2020 | 0.0450 | 0.0450 | 0.0410 | 0.0436 | 249,945 | +0.00(+9.00%) |
Feb 14, 2020 | 0.0393 | 0.0400 | 0.0393 | 0.0400 | 50,600 | +0.00(+0.00%) |
Feb 13, 2020 | 0.0400 | 0.0400 | 0.0396 | 0.0400 | 147,930 | +0.00(+0.00%) |
Feb 12, 2020 | 0.0398 | 0.0433 | 0.0386 | 0.0400 | 231,670 | +0.00(+3.90%) |
Feb 11, 2020 | 0.0390 | 0.0390 | 0.0382 | 0.0385 | 162,331 | -0.00(-1.28%) |
Feb 10, 2020 | 0.0400 | 0.0400 | 0.0375 | 0.0390 | 426,189 | -0.00(-2.50%) |
Feb 07, 2020 | 0.0409 | 0.0425 | 0.0375 | 0.0400 | 415,800 | -0.00(-5.88%) |
Feb 06, 2020 | 0.0453 | 0.0453 | 0.0405 | 0.0425 | 205,950 | -0.00(-7.61%) |
Feb 05, 2020 | 0.0463 | 0.0470 | 0.0420 | 0.0460 | 93,850 | -0.00(-4.17%) |
Feb 04, 2020 | 0.0458 | 0.0480 | 0.0388 | 0.0480 | 305,372 | +0.00(+3.23%) |
Feb 03, 2020 | 0.0448 | 0.0465 | 0.0448 | 0.0465 | 187,144 | +0.00(+0.00%) |
Jan 31, 2020 | 0.0480 | 0.0480 | 0.0460 | 0.0465 | 171,700 | +0.00(+1.09%) |
Jan 30, 2020 | 0.0499 | 0.0499 | 0.0460 | 0.0460 | 271,839 | -0.00(-2.13%) |
Jan 29, 2020 | 0.0490 | 0.0490 | 0.0455 | 0.0470 | 46,479 | -0.00(-2.08%) |
Jan 28, 2020 | 0.0480 | 0.0480 | 0.0460 | 0.0480 | 159,122 | +0.00(+4.35%) |
Jan 27, 2020 | 0.0460 | 0.0460 | 0.0452 | 0.0460 | 344,385 | +0.00(+4.55%) |
Jan 24, 2020 | 0.0519 | 0.0519 | 0.0412 | 0.0440 | 498,300 | -0.01(-15.22%) |
Jan 23, 2020 | 0.0520 | 0.0520 | 0.0466 | 0.0519 | 187,133 | -0.00(-3.89%) |
Jan 22, 2020 | 0.0600 | 0.0710 | 0.0515 | 0.0540 | 758,999 | -0.01(-10.00%) |
Jan 21, 2020 | 0.0565 | 0.0680 | 0.0565 | 0.0600 | 155,686 | +0.00(+3.45%) |
Jan 17, 2020 | 0.0440 | 0.0676 | 0.0430 | 0.0580 | 648,500 | +0.02(+41.46%) |
Jan 16, 2020 | 0.0430 | 0.0430 | 0.0400 | 0.0410 | 721,579 | -0.00(-6.18%) |
Jan 15, 2020 | 0.0576 | 0.0576 | 0.0402 | 0.0437 | 1,464,501 | -0.02(-26.68%) |
Jan 14, 2020 | 0.0580 | 0.0596 | 0.0580 | 0.0596 | 40,136 | +0.00(+1.02%) |
Jan 13, 2020 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 111,333 | -0.00(-1.67%) |
Jan 10, 2020 | 0.0585 | 0.0600 | 0.0574 | 0.0600 | 123,000 | +0.00(+0.00%) |
Jan 09, 2020 | 0.0593 | 0.0600 | 0.0586 | 0.0600 | 519,300 | +0.00(+0.00%) |
Jan 08, 2020 | 0.0675 | 0.0710 | 0.0588 | 0.0600 | 597,268 | -0.01(-10.45%) |
Jan 07, 2020 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 1,000 | +0.00(+1.98%) |
Jan 06, 2020 | 0.0630 | 0.0690 | 0.0625 | 0.0657 | 13,750 | -0.00(-6.14%) |
Jan 03, 2020 | 0.0651 | 0.0850 | 0.0623 | 0.0700 | 375,900 | +0.01(+11.11%) |
Jan 02, 2020 | 0.1400 | 0.1400 | 0.0616 | 0.0630 | 423,300 | -0.02(-21.25%) |
Dec 31, 2019 | 0.0729 | 0.0850 | 0.0729 | 0.0800 | 89,800 | +0.01(+9.59%) |
Dec 30, 2019 | 0.0620 | 0.0856 | 0.0620 | 0.0730 | 542,236 | +0.01(+14.42%) |
Dec 27, 2019 | 0.0679 | 0.0800 | 0.0638 | 0.0638 | 473,800 | -0.00(-1.85%) |
Dec 26, 2019 | 0.0692 | 0.0692 | 0.0650 | 0.0650 | 249,950 | -0.00(-4.41%) |
Dec 24, 2019 | 0.0675 | 0.0680 | 0.0675 | 0.0680 | 104,600 | +0.01(+8.45%) |
Dec 23, 2019 | 0.0670 | 0.0700 | 0.0600 | 0.0627 | 665,114 | -0.00(-6.42%) |
Dec 20, 2019 | 0.0789 | 0.0789 | 0.0650 | 0.0670 | 237,600 | -0.00(-2.62%) |
Dec 19, 2019 | 0.0850 | 0.0850 | 0.0650 | 0.0688 | 211,533 | -0.01(-15.38%) |
Dec 18, 2019 | 0.0800 | 0.0819 | 0.0790 | 0.0813 | 161,806 | +0.00(+0.37%) |
Dec 17, 2019 | 0.0900 | 0.0900 | 0.0801 | 0.0810 | 60,401 | +0.00(+1.50%) |
Dec 16, 2019 | 0.0830 | 0.0875 | 0.0798 | 0.0798 | 168,420 | -0.01(-8.80%) |
Dec 13, 2019 | 0.0875 | 0.0920 | 0.0875 | 0.0875 | 4,800 | -0.00(-1.69%) |
Dec 12, 2019 | 0.0900 | 0.0920 | 0.0890 | 0.0890 | 20,250 | -0.00(-3.26%) |
Dec 11, 2019 | 0.0920 | 0.0920 | 0.0890 | 0.0920 | 48,750 | +0.00(+2.22%) |
Dec 10, 2019 | 0.0900 | 0.0900 | 0.0880 | 0.0900 | 20,810 | -0.00(-3.12%) |
Dec 09, 2019 | 0.0950 | 0.0950 | 0.0861 | 0.0929 | 20,550 | +0.00(+3.22%) |
Dec 06, 2019 | 0.0899 | 0.0930 | 0.0890 | 0.0900 | 132,500 | -0.01(-5.26%) |
Dec 05, 2019 | 0.0944 | 0.0950 | 0.0899 | 0.0950 | 7,787 | +0.01(+5.56%) |
Dec 04, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 99,100 | -0.01(-10.00%) |
Dec 03, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 21,020 | +0.00(+0.00%) |
Dec 02, 2019 | 0.0820 | 0.1000 | 0.0820 | 0.1000 | 60,820 | +0.02(+19.05%) |
Nov 29, 2019 | 0.0815 | 0.0840 | 0.0800 | 0.0840 | 101,400 | +0.00(+3.07%) |
Nov 27, 2019 | 0.0862 | 0.0899 | 0.0750 | 0.0815 | 121,600 | -0.00(-1.81%) |
Nov 26, 2019 | 0.0955 | 0.1000 | 0.0715 | 0.0830 | 170,410 | -0.01(-8.79%) |
Nov 25, 2019 | 0.1050 | 0.1050 | 0.0900 | 0.0910 | 58,500 | -0.01(-8.82%) |
Nov 22, 2019 | 0.1050 | 0.1050 | 0.0990 | 0.0998 | 33,300 | +0.00(+4.50%) |
Nov 21, 2019 | 0.1012 | 0.1012 | 0.0955 | 0.0955 | 83,708 | -0.00(-4.50%) |
Nov 20, 2019 | 0.1200 | 0.1200 | 0.0590 | 0.1000 | 260,338 | -0.01(-13.04%) |
Nov 19, 2019 | 0.1160 | 0.1200 | 0.1150 | 0.1150 | 32,000 | -0.00(-4.17%) |
Nov 18, 2019 | 0.1300 | 0.1490 | 0.1130 | 0.1200 | 402,171 | -0.00(-3.85%) |
Nov 15, 2019 | 0.0720 | 0.1500 | 0.0717 | 0.1248 | 343,600 | +0.06(+108.00%) |
Nov 14, 2019 | 0.0700 | 0.0750 | 0.0600 | 0.0600 | 348,290 | -0.01(-14.29%) |
Nov 13, 2019 | 0.0700 | 0.0700 | 0.0688 | 0.0700 | 45,857 | +0.00(+0.00%) |
Nov 12, 2019 | 0.0720 | 0.0750 | 0.0700 | 0.0700 | 97,922 | -0.00(-4.11%) |
Nov 11, 2019 | 0.0770 | 0.0770 | 0.0700 | 0.0730 | 74,890 | -0.00(-5.19%) |
Nov 08, 2019 | 0.0780 | 0.0790 | 0.0700 | 0.0770 | 232,900 | -0.00(-2.41%) |
Nov 07, 2019 | 0.0915 | 0.0970 | 0.0750 | 0.0789 | 136,068 | -0.02(-21.10%) |
Nov 06, 2019 | 0.0964 | 0.1050 | 0.0910 | 0.1000 | 92,476 | -0.00(-4.76%) |
Nov 05, 2019 | 0.1080 | 0.1099 | 0.0800 | 0.1050 | 253,286 | +0.00(+4.79%) |
Nov 04, 2019 | 0.1100 | 0.1100 | 0.0950 | 0.1002 | 165,169 | -0.01(-8.91%) |
Nov 01, 2019 | 0.0690 | 0.1100 | 0.0690 | 0.1100 | 451,100 | +0.04(+57.14%) |
Oct 31, 2019 | 0.0640 | 0.0720 | 0.0620 | 0.0700 | 162,805 | +0.01(+9.38%) |
Oct 30, 2019 | 0.0600 | 0.0649 | 0.0530 | 0.0640 | 348,441 | +0.00(+6.67%) |
Oct 29, 2019 | 0.0600 | 0.0620 | 0.0555 | 0.0600 | 521,132 | +0.00(+5.45%) |
Oct 28, 2019 | 0.0470 | 0.0649 | 0.0437 | 0.0569 | 943,443 | +0.01(+18.79%) |
Oct 25, 2019 | 0.0480 | 0.0500 | 0.0423 | 0.0479 | 781,200 | +0.00(+0.00%) |
Oct 24, 2019 | 0.0650 | 0.0650 | 0.0375 | 0.0479 | 1,051,784 | -0.02(-29.46%) |
Oct 23, 2019 | 0.0800 | 0.0800 | 0.0410 | 0.0679 | 930,450 | -0.00(-3.00%) |
Oct 22, 2019 | 0.0570 | 0.0700 | 0.0570 | 0.0700 | 34,900 | +0.01(+22.81%) |
Oct 21, 2019 | 0.0591 | 0.0591 | 0.0530 | 0.0570 | 210,041 | -0.00(-3.39%) |
Oct 18, 2019 | 0.0600 | 0.0600 | 0.0541 | 0.0590 | 201,200 | -0.00(-1.67%) |
Oct 17, 2019 | 0.0730 | 0.0730 | 0.0600 | 0.0600 | 257,797 | -0.00(-7.55%) |
Oct 16, 2019 | 0.1000 | 0.1000 | 0.0550 | 0.0649 | 828,920 | +0.00(+8.17%) |
Oct 15, 2019 | 0.0650 | 0.0650 | 0.0560 | 0.0600 | 154,544 | -0.01(-11.76%) |
Oct 14, 2019 | 0.0650 | 0.0830 | 0.0650 | 0.0680 | 227,810 | -0.00(-2.86%) |
Oct 11, 2019 | 0.0575 | 0.0750 | 0.0548 | 0.0700 | 401,000 | +0.01(+16.67%) |
Oct 10, 2019 | 0.0729 | 0.0729 | 0.0550 | 0.0600 | 401,395 | -0.01(-17.70%) |
Oct 09, 2019 | 0.1500 | 0.1500 | 0.0690 | 0.0729 | 305,690 | -0.00(-5.57%) |
Oct 08, 2019 | 0.0702 | 0.0786 | 0.0600 | 0.0772 | 226,739 | +0.01(+10.29%) |
Oct 07, 2019 | 0.0700 | 0.0700 | 0.0601 | 0.0700 | 241,752 | +0.00(+1.01%) |
Oct 04, 2019 | 0.0790 | 0.0810 | 0.0506 | 0.0693 | 2,324,700 | -0.01(-14.44%) |
Oct 03, 2019 | 0.0970 | 0.1050 | 0.0800 | 0.0810 | 864,469 | +0.00(+1.25%) |
Oct 02, 2019 | 0.1225 | 0.1250 | 0.0800 | 0.0800 | 1,486,093 | -0.04(-36.00%) |
Oct 01, 2019 | 0.1560 | 0.1560 | 0.1140 | 0.1250 | 172,100 | -0.03(-19.87%) |
Sep 30, 2019 | 0.1600 | 0.1600 | 0.1326 | 0.1560 | 145,326 | +0.01(+5.76%) |
Sep 27, 2019 | 0.1674 | 0.1690 | 0.1475 | 0.1475 | 78,400 | -0.02(-13.24%) |
Sep 26, 2019 | 0.1652 | 0.1700 | 0.1652 | 0.1700 | 58,000 | -0.02(-9.57%) |
Sep 25, 2019 | 0.1850 | 0.1880 | 0.1600 | 0.1880 | 26,000 | -0.00(-1.00%) |
Sep 24, 2019 | 0.2200 | 0.2200 | 0.1800 | 0.1899 | 110,994 | -0.04(-17.43%) |
Sep 23, 2019 | 0.2193 | 0.2389 | 0.2100 | 0.2300 | 42,760 | +0.00(+0.00%) |
Sep 20, 2019 | 0.2650 | 0.2698 | 0.2100 | 0.2300 | 89,700 | -0.04(-13.21%) |
Sep 19, 2019 | 0.2800 | 0.2950 | 0.2650 | 0.2650 | 60,689 | -0.01(-3.64%) |
Sep 18, 2019 | 0.2300 | 0.2750 | 0.2300 | 0.2750 | 386,985 | +0.04(+14.58%) |
Sep 17, 2019 | 0.2150 | 0.2600 | 0.2100 | 0.2400 | 159,571 | +0.02(+6.76%) |
Sep 16, 2019 | 0.2700 | 0.2700 | 0.2182 | 0.2248 | 28,832 | -0.04(-13.54%) |
Sep 13, 2019 | 0.2500 | 0.2600 | 0.2331 | 0.2600 | 136,200 | +0.01(+4.21%) |
Sep 12, 2019 | 0.2300 | 0.2495 | 0.2234 | 0.2495 | 19,000 | -0.00(-0.91%) |
Sep 11, 2019 | 0.3650 | 0.3800 | 0.2001 | 0.2518 | 152,006 | -0.13(-33.74%) |
Sep 10, 2019 | 0.2490 | 0.3900 | 0.2000 | 0.3800 | 486,505 | +0.13(+52.61%) |
Sep 09, 2019 | 0.2150 | 0.2500 | 0.2000 | 0.2490 | 103,446 | +0.05(+24.50%) |
Sep 06, 2019 | 0.1880 | 0.2180 | 0.1520 | 0.2000 | 215,900 | +0.02(+11.11%) |
Sep 05, 2019 | 0.1500 | 0.1900 | 0.1100 | 0.1800 | 839,742 | +0.06(+53.85%) |
Sep 04, 2019 | 0.1270 | 0.1290 | 0.1010 | 0.1170 | 329,244 | -0.02(-13.33%) |
Sep 03, 2019 | 0.1400 | 0.1400 | 0.1310 | 0.1350 | 30,287 | -0.01(-3.57%) |
Aug 30, 2019 | 0.1400 | 0.1400 | 0.1375 | 0.1400 | 51,500 | -0.01(-6.67%) |
Aug 29, 2019 | 0.1400 | 0.1550 | 0.1276 | 0.1500 | 139,930 | -0.01(-5.90%) |
Aug 28, 2019 | 0.1350 | 0.1594 | 0.1300 | 0.1594 | 11,500 | +0.01(+6.27%) |
Aug 27, 2019 | 0.1350 | 0.1599 | 0.1350 | 0.1500 | 50,055 | +0.02(+15.38%) |
Aug 26, 2019 | 0.2190 | 0.2190 | 0.1300 | 0.1300 | 37,629 | -0.04(-23.48%) |
Aug 23, 2019 | 0.2025 | 0.2300 | 0.1650 | 0.1699 | 52,400 | -0.01(-3.47%) |
Aug 22, 2019 | 0.1760 | 0.1900 | 0.1750 | 0.1760 | 28,005 | +0.00(+0.00%) |
Aug 21, 2019 | 0.2166 | 0.2300 | 0.1760 | 0.1760 | 30,095 | -0.05(-23.14%) |
Aug 20, 2019 | 0.3200 | 0.3200 | 0.2095 | 0.2290 | 199,890 | -0.14(-37.94%) |
Aug 19, 2019 | 0.2950 | 0.3690 | 0.2600 | 0.3690 | 35,655 | +0.15(+67.73%) |
Aug 16, 2019 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | 8,100 | +0.05(+25.71%) |
Aug 15, 2019 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 4,030 | -0.01(-2.78%) |
Aug 14, 2019 | 0.1990 | 0.1990 | 0.1800 | 0.1800 | 16,619 | +0.00(+0.06%) |
Aug 13, 2019 | 0.1900 | 0.2100 | 0.1650 | 0.1799 | 115,612 | -0.02(-7.74%) |
Aug 12, 2019 | 0.2094 | 0.2094 | 0.1900 | 0.1950 | 32,565 | -0.01(-6.88%) |
Aug 09, 2019 | 0.1919 | 0.2094 | 0.1919 | 0.2094 | 170,000 | +0.02(+9.06%) |
Aug 08, 2019 | 0.1787 | 0.2000 | 0.1787 | 0.1920 | 37,875 | -0.00(-1.54%) |
Aug 07, 2019 | 0.2000 | 0.2094 | 0.1950 | 0.1950 | 61,600 | +0.01(+2.63%) |
Aug 06, 2019 | 0.1900 | 0.1900 | 0.1740 | 0.1900 | 171,500 | +0.00(+1.60%) |
Aug 05, 2019 | 0.1900 | 0.1900 | 0.1700 | 0.1870 | 19,332 | +0.00(+1.08%) |
Aug 02, 2019 | 0.1700 | 0.1900 | 0.1700 | 0.1850 | 125,800 | +0.00(+0.05%) |
Aug 01, 2019 | 0.1700 | 0.2000 | 0.1700 | 0.1849 | 95,700 | +0.01(+5.66%) |
Jul 31, 2019 | 0.2000 | 0.2000 | 0.1610 | 0.1750 | 37,800 | -0.01(-2.78%) |
Jul 30, 2019 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | 11,000 | +0.02(+12.50%) |
Jul 29, 2019 | 0.1965 | 0.1965 | 0.0909 | 0.1600 | 148,594 | -0.03(-17.74%) |
Jul 26, 2019 | 0.1750 | 0.1945 | 0.1750 | 0.1945 | 15,900 | +0.01(+4.68%) |
Jul 25, 2019 | 0.1800 | 0.1858 | 0.1800 | 0.1858 | 30,000 | +0.01(+3.39%) |
Jul 24, 2019 | 0.1797 | 0.1797 | 0.1797 | 0.1797 | 2,000 | -0.00(-2.44%) |
Jul 23, 2019 | 0.1857 | 0.1857 | 0.1842 | 0.1842 | 9,700 | +0.01(+4.07%) |
Jul 22, 2019 | 0.1830 | 0.1960 | 0.1770 | 0.1770 | 67,103 | -0.04(-17.67%) |
Jul 19, 2019 | 0.2150 | 0.2200 | 0.2059 | 0.2150 | 44,000 | -0.00(-1.15%) |
Jul 18, 2019 | 0.2217 | 0.2240 | 0.2100 | 0.2175 | 185,709 | -0.00(-1.14%) |
Jul 17, 2019 | 0.2000 | 0.2240 | 0.2000 | 0.2200 | 51,159 | +0.02(+10.00%) |
Jul 16, 2019 | 0.2296 | 0.2296 | 0.2000 | 0.2000 | 12,330 | -0.02(-9.09%) |
Jul 15, 2019 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | 17,879 | +0.00(+0.00%) |
Jul 12, 2019 | 0.2200 | 0.2441 | 0.2135 | 0.2200 | 52,000 | -0.03(-13.11%) |
Jul 11, 2019 | 0.2364 | 0.2532 | 0.2364 | 0.2532 | 15,427 | +0.03(+11.25%) |
Jul 10, 2019 | 0.2400 | 0.2550 | 0.2100 | 0.2276 | 81,362 | -0.01(-5.13%) |
Jul 09, 2019 | 0.2800 | 0.2800 | 0.2020 | 0.2399 | 178,709 | -0.03(-11.15%) |
Jul 08, 2019 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 43,265 | -0.03(-9.30%) |
Jul 05, 2019 | 0.3400 | 0.3400 | 0.2800 | 0.2977 | 130,400 | +0.01(+4.46%) |
Jul 03, 2019 | 0.3200 | 0.3200 | 0.2850 | 0.2850 | 25,900 | -0.02(-5.00%) |
Jul 02, 2019 | 0.3201 | 0.3201 | 0.2984 | 0.3000 | 74,035 | -0.02(-6.83%) |
Jul 01, 2019 | 0.3700 | 0.3700 | 0.3220 | 0.3220 | 45,650 | -0.05(-12.97%) |
Jun 28, 2019 | 0.3300 | 0.3700 | 0.3300 | 0.3700 | 6,400 | +0.04(+12.12%) |
Jun 27, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 22,350 | -0.02(-5.71%) |
Jun 26, 2019 | 0.3980 | 0.3980 | 0.3300 | 0.3500 | 19,574 | +0.01(+1.45%) |
Jun 25, 2019 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 14,027 | -0.03(-6.76%) |
Jun 24, 2019 | 0.3500 | 0.3980 | 0.3300 | 0.3700 | 42,257 | +0.02(+5.71%) |
Jun 21, 2019 | 0.3500 | 0.3800 | 0.3400 | 0.3500 | 50,500 | -0.01(-2.75%) |
Jun 20, 2019 | 0.3400 | 0.3599 | 0.3400 | 0.3599 | 2,600 | +0.01(+4.08%) |
Jun 18, 2019 | 0.3458 | 0.3458 | 0.3458 | 0 | -0.03(-9.00%) | |
Jun 17, 2019 | 0.4000 | 0.4000 | 0.3340 | 0.3800 | 67,155 | -0.01(-2.56%) |
Jun 14, 2019 | 0.4000 | 0.4000 | 0.3500 | 0.3900 | 7,600 | -0.01(-2.50%) |
Jun 13, 2019 | 0.3510 | 0.4015 | 0.3038 | 0.4000 | 250,624 | +0.05(+14.29%) |
Jun 12, 2019 | 0.3169 | 0.3500 | 0.3169 | 0.3500 | 17,296 | +0.02(+6.06%) |
Jun 11, 2019 | 0.3490 | 0.3490 | 0.3150 | 0.3300 | 35,838 | -0.02(-5.71%) |
Jun 10, 2019 | 0.3950 | 0.4000 | 0.3415 | 0.3500 | 172,570 | -0.05(-12.50%) |
Jun 07, 2019 | 0.3330 | 0.4050 | 0.3330 | 0.4000 | 221,400 | +0.07(+20.12%) |
Jun 05, 2019 | 0.3330 | 0.3330 | 0.3330 | 0 | -0.05(-12.37%) | |
Jun 04, 2019 | 0.3700 | 0.3800 | 0.3500 | 0.3800 | 16,179 | +0.02(+5.56%) |