Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 1,160,858 | +0.00(+0.00%) |
May 30, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 860,719 | -0.00(-11.11%) |
May 29, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 360,000 | -0.01(-10.00%) |
May 28, 2019 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 475,600 | +0.01(+11.11%) |
May 27, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 388,712 | +0.00(+0.00%) |
May 24, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 1,211,157 | -0.01(-10.00%) |
May 23, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 1,455,000 | +0.01(+11.11%) |
May 22, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 241,729 | +0.00(+0.00%) |
May 21, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 1,047,000 | +0.00(+0.00%) |
May 17, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
May 16, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 461,300 | +0.01(+11.11%) |
May 15, 2019 | 0.0550 | 0.0550 | 0.0400 | 0.0450 | 3,752,231 | -0.01(-25.00%) |
May 14, 2019 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 2,045,815 | +0.01(+20.00%) |
May 13, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 373,100 | +0.00(+0.00%) |
May 10, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 43,500 | +0.00(+0.00%) |
May 09, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 151,801 | -0.00(-9.09%) |
May 08, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 26,500 | +0.00(+10.00%) |
May 07, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 228,400 | +0.00(+0.00%) |
May 06, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,000 | +0.00(+0.00%) |
May 03, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 90,584 | +0.01(+11.11%) |
May 02, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 954,885 | -0.01(-10.00%) |
May 01, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 621,419 | +0.00(+0.00%) |
Apr 30, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 1,665,488 | -0.00(-9.09%) |
Apr 29, 2019 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 188,768 | -0.00(-8.33%) |
Apr 26, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 508,800 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 1,219,860 | -0.01(-7.69%) |
Apr 24, 2019 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 2,104,185 | +0.01(+18.18%) |
Apr 23, 2019 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 1,010,433 | -0.01(-15.38%) |
Apr 22, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 177,998 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Apr 17, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 362,136 | +0.01(+7.69%) |
Apr 16, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 180,160 | +0.00(+0.00%) |
Apr 15, 2019 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 990,798 | -0.01(-7.14%) |
Apr 12, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 740,960 | -0.00(-6.67%) |
Apr 11, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 230,792 | +0.00(+7.14%) |
Apr 10, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 294,179 | -0.01(-12.50%) |
Apr 09, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 332,832 | +0.00(+0.00%) |
Apr 08, 2019 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 391,339 | -0.01(-5.88%) |
Apr 05, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 172,101 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 705,643 | +0.00(+0.00%) |
Apr 03, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 228,500 | +0.01(+6.25%) |
Apr 02, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 1,795,655 | +0.01(+6.67%) |
Apr 01, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 471,829 | +0.00(+7.14%) |
Mar 29, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 457,500 | -0.00(-6.67%) |
Mar 28, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 147,400 | -0.01(-6.25%) |
Mar 27, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 654,800 | +0.01(+6.67%) |
Mar 26, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 732,370 | +0.00(+0.00%) |
Mar 25, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 701,201 | +0.00(+0.00%) |
Mar 22, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 68,500 | -0.01(-6.25%) |
Mar 21, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 219,880 | +0.00(+0.00%) |
Mar 20, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 370,650 | +0.01(+6.67%) |
Mar 19, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 22,900 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 465,002 | -0.01(-6.25%) |
Mar 15, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 411,500 | -0.01(-5.88%) |
Mar 14, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 208,350 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 89,694 | +0.01(+6.25%) |
Mar 12, 2019 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 214,400 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 455,120 | +0.01(+6.67%) |
Mar 08, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 373,386 | -0.01(-6.25%) |
Mar 07, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 293,700 | +0.00(+0.00%) |
Mar 06, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 777,798 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 259,694 | -0.01(-5.88%) |
Mar 04, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 1,532,235 | +0.01(+6.25%) |