Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.1790 | 0.1790 | 0.1412 | 0.1597 | 87,100 | -0.01(-5.95%) |
Jul 30, 2020 | 0.1750 | 0.1881 | 0.1610 | 0.1698 | 96,737 | -0.00(-2.53%) |
Jul 29, 2020 | 0.1989 | 0.2100 | 0.1742 | 0.1742 | 91,271 | -0.01(-3.22%) |
Jul 28, 2020 | 0.1710 | 0.1998 | 0.1710 | 0.1800 | 55,765 | -0.00(-0.66%) |
Jul 27, 2020 | 0.1815 | 0.2000 | 0.1791 | 0.1812 | 24,840 | +0.00(+2.37%) |
Jul 24, 2020 | 0.1860 | 0.2000 | 0.1735 | 0.1770 | 27,600 | -0.02(-11.50%) |
Jul 23, 2020 | 0.2000 | 0.2300 | 0.1703 | 0.2000 | 595,338 | +0.03(+17.65%) |
Jul 22, 2020 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 77,258 | -0.01(-5.56%) |
Jul 21, 2020 | 0.2000 | 0.2098 | 0.1716 | 0.1800 | 183,892 | -0.01(-4.76%) |
Jul 20, 2020 | 0.1800 | 0.2000 | 0.1715 | 0.1890 | 87,193 | +0.01(+4.77%) |
Jul 17, 2020 | 0.2190 | 0.2190 | 0.1730 | 0.1804 | 149,800 | -0.02(-9.75%) |
Jul 16, 2020 | 0.2000 | 0.2184 | 0.1810 | 0.1999 | 88,479 | +0.00(+0.00%) |
Jul 15, 2020 | 0.2109 | 0.2395 | 0.1918 | 0.1999 | 153,000 | -0.03(-13.09%) |
Jul 14, 2020 | 0.2200 | 0.2500 | 0.2000 | 0.2300 | 108,495 | +0.01(+4.55%) |
Jul 13, 2020 | 0.2600 | 0.2700 | 0.2200 | 0.2200 | 278,778 | -0.02(-6.78%) |
Jul 10, 2020 | 0.2450 | 0.2791 | 0.2300 | 0.2360 | 140,500 | -0.04(-15.68%) |
Jul 09, 2020 | 0.2394 | 0.3097 | 0.2202 | 0.2799 | 567,585 | +0.05(+23.30%) |
Jul 08, 2020 | 0.2400 | 0.2625 | 0.2005 | 0.2270 | 259,099 | -0.01(-5.42%) |
Jul 07, 2020 | 0.2500 | 0.2500 | 0.2100 | 0.2400 | 220,987 | -0.01(-3.96%) |
Jul 06, 2020 | 0.2650 | 0.2700 | 0.2300 | 0.2499 | 249,289 | +0.02(+8.65%) |
Jul 02, 2020 | 0.2700 | 0.2800 | 0.2202 | 0.2300 | 300,000 | -0.06(-20.69%) |
Jul 01, 2020 | 0.2600 | 0.3200 | 0.2000 | 0.2900 | 941,362 | -0.02(-6.45%) |
Jun 30, 2020 | 0.5000 | 0.6400 | 0.2700 | 0.3100 | 2,722,778 | -0.04(-11.43%) |
Jun 29, 2020 | 0.2600 | 0.4000 | 0.1800 | 0.3500 | 3,737,023 | +0.24(+218.18%) |
Jun 26, 2020 | 0.1300 | 0.1300 | 0.1014 | 0.1100 | 178,000 | -0.02(-15.38%) |
Jun 25, 2020 | 0.1350 | 0.1368 | 0.1200 | 0.1300 | 272,532 | -0.01(-3.70%) |
Jun 24, 2020 | 0.1421 | 0.1511 | 0.1251 | 0.1350 | 205,203 | -0.01(-6.90%) |
Jun 23, 2020 | 0.1661 | 0.1787 | 0.1413 | 0.1450 | 168,227 | +0.01(+7.01%) |
Jun 22, 2020 | 0.2000 | 0.2000 | 0.1308 | 0.1355 | 359,524 | -0.03(-20.25%) |
Jun 19, 2020 | 0.2500 | 0.3000 | 0.1201 | 0.1699 | 1,448,300 | +0.01(+3.66%) |
Jun 18, 2020 | 0.3000 | 0.3000 | 0.1300 | 0.1639 | 2,146,659 | -0.04(-18.05%) |
Jun 17, 2020 | 0.1000 | 0.2300 | 0.1000 | 0.2000 | 2,061,823 | +0.08(+60.00%) |
Jun 16, 2020 | 0.1500 | 0.1500 | 0.1100 | 0.1250 | 182,431 | -0.02(-16.16%) |
Jun 15, 2020 | 0.1000 | 0.1600 | 0.0999 | 0.1491 | 258,446 | +0.05(+49.10%) |
Jun 12, 2020 | 0.1200 | 0.1200 | 0.0750 | 0.1000 | 88,800 | +0.00(+0.00%) |
Jun 11, 2020 | 0.1100 | 0.1400 | 0.1000 | 0.1000 | 302,659 | -0.05(-33.16%) |
Jun 10, 2020 | 0.1800 | 0.2200 | 0.1000 | 0.1496 | 644,642 | -0.00(-0.27%) |
Jun 09, 2020 | 0.1800 | 0.2000 | 0.1300 | 0.1500 | 499,573 | +0.01(+7.14%) |
Jun 08, 2020 | 0.1000 | 0.1800 | 0.0947 | 0.1400 | 738,620 | +0.05(+48.94%) |
Jun 05, 2020 | 0.0701 | 0.1000 | 0.0701 | 0.0940 | 74,100 | -0.01(-6.00%) |
Jun 04, 2020 | 0.0810 | 0.1000 | 0.0810 | 0.1000 | 33,465 | +0.02(+25.16%) |
Jun 03, 2020 | 0.1000 | 0.1000 | 0.0750 | 0.0799 | 35,117 | -0.02(-18.47%) |
Jun 02, 2020 | 0.1000 | 0.1000 | 0.0751 | 0.0980 | 91,470 | +0.01(+7.69%) |
Jun 01, 2020 | 0.1490 | 0.1699 | 0.0700 | 0.0910 | 323,118 | -0.04(-29.40%) |
May 29, 2020 | 0.0500 | 0.1289 | 0.0500 | 0.1289 | 88,900 | +0.08(+157.80%) |
May 28, 2020 | 0.0500 | 0.0500 | 0.0499 | 0.0500 | 22,000 | +0.01(+11.11%) |
May 27, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 900 | +0.00(+12.50%) |
May 26, 2020 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 75,109 | +0.00(+11.73%) |
May 21, 2020 | 0.0358 | 0.0358 | 0.0358 | 0 | -0.01(-28.26%) | |
May 20, 2020 | 0.0401 | 0.0500 | 0.0401 | 0.0499 | 8,100 | +0.01(+24.75%) |
May 19, 2020 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 900 | -0.03(-41.94%) |
May 18, 2020 | 0.0689 | 0.0689 | 0.0689 | 1 | +0.00(+0.00%) | |
May 13, 2020 | 0.0689 | 0.0689 | 0.0689 | 0 | -0.00(-0.14%) | |
May 12, 2020 | 0.0450 | 0.0690 | 0.0450 | 0.0690 | 217 | +0.02(+53.33%) |
May 11, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 300 | -0.01(-23.73%) |
May 06, 2020 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.00(+7.27%) | |
May 04, 2020 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Apr 27, 2020 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Apr 21, 2020 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.04%) | |
Apr 14, 2020 | 0.0698 | 0.0698 | 0.0698 | 0 | +0.01(+7.88%) | |
Apr 13, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0647 | 500 | -0.01(-7.57%) |
Mar 27, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.29%) | |
Mar 25, 2020 | 0.0698 | 0.0698 | 0.0698 | 0 | +0.03(+69.42%) | |
Mar 20, 2020 | 0.0412 | 0.0412 | 0.0412 | 0 | +0.00(+3.00%) | |
Mar 16, 2020 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.03(-42.28%) | |
Mar 11, 2020 | 0.0693 | 0.0693 | 0.0693 | 0 | -0.03(-29.79%) | |
Feb 28, 2020 | 0.0987 | 0.0987 | 0.0987 | 0 | +0.00(+0.71%) | |
Feb 26, 2020 | 0.0980 | 0.0980 | 0.0980 | 0 | -0.01(-10.09%) | |
Feb 25, 2020 | 0.1099 | 0.1100 | 0.1090 | 0.1090 | 1,252 | +0.04(+55.71%) |
Feb 24, 2020 | 0.0700 | 0.0700 | 0.0491 | 0.0700 | 56,950 | -0.04(-35.48%) |
Feb 21, 2020 | 0.0980 | 0.1331 | 0.0700 | 0.1085 | 2,500 | -0.03(-22.44%) |
Feb 20, 2020 | 0.1399 | 0.1399 | 0.1399 | 0.1399 | 100 | +0.02(+16.68%) |
Feb 19, 2020 | 0.0701 | 0.1200 | 0.0701 | 0.1199 | 10,150 | +0.00(+0.00%) |
Feb 14, 2020 | 0.1199 | 0.1199 | 0.1199 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 0.0950 | 0.1199 | 0.0950 | 0.1199 | 1,576 | +0.01(+9.50%) |
Feb 12, 2020 | 0.1299 | 0.1299 | 0.1095 | 0.1095 | 8,274 | +0.01(+9.50%) |
Feb 11, 2020 | 0.1299 | 0.1299 | 0.1000 | 0.1000 | 1,976 | +0.03(+42.86%) |
Feb 10, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 168,718 | -0.01(-12.50%) |
Feb 07, 2020 | 0.0411 | 0.0800 | 0.0411 | 0.0800 | 900 | +0.01(+14.29%) |
Feb 05, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Feb 03, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jan 31, 2020 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 5,500 | +0.03(+74.56%) |
Jan 30, 2020 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 1,400 | -0.02(-33.17%) |
Jan 29, 2020 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 6,500 | -0.02(-24.81%) |
Jan 28, 2020 | 0.0800 | 0.0800 | 0.0798 | 0.0798 | 25,000 | +0.04(+99.50%) |
Jan 24, 2020 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.03(-42.86%) | |
Jan 23, 2020 | 0.0600 | 0.0700 | 0.0599 | 0.0700 | 7,500 | +0.01(+16.67%) |
Jan 22, 2020 | 0.0601 | 0.0601 | 0.0600 | 0.0600 | 48,500 | +0.00(+0.00%) |
Jan 14, 2020 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jan 13, 2020 | 0.0601 | 0.0601 | 0.0600 | 0.0600 | 134,881 | -0.02(-20.53%) |
Jan 09, 2020 | 0.0755 | 0.0755 | 0.0755 | 0 | +0.00(+0.00%) | |
Jan 08, 2020 | 0.0755 | 0.0755 | 0.0755 | 0 | -0.00(-5.63%) | |
Jan 07, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | +0.00(+0.13%) |
Dec 31, 2019 | 0.0799 | 0.0799 | 0.0799 | 0 | -0.00(-0.13%) | |
Dec 30, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 | -0.02(-20.00%) |
Dec 27, 2019 | 0.1000 | 0.1000 | 0.1000 | 700 | +0.00(+0.00%) | |
Dec 24, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.03(+42.86%) | |
Dec 23, 2019 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 6,230 | -0.03(-29.93%) |
Dec 20, 2019 | 0.0900 | 0.1000 | 0.0884 | 0.0999 | 20,200 | +0.02(+24.88%) |
Dec 19, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,500 | +0.02(+33.33%) |
Dec 17, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.02(-25.00%) | |
Dec 16, 2019 | 0.0900 | 0.1100 | 0.0800 | 0.0800 | 201,800 | -0.01(-5.88%) |
Dec 13, 2019 | 0.0999 | 0.0999 | 0.0850 | 0.0850 | 27,600 | -0.01(-15.00%) |
Dec 12, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,500 | +0.00(+0.00%) |
Dec 11, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 27,200 | +0.00(+0.00%) |
Dec 10, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,100 | +0.00(+0.00%) |
Dec 09, 2019 | 0.1100 | 0.1100 | 0.0800 | 0.1000 | 71,530 | +0.01(+10.50%) |
Dec 06, 2019 | 0.0905 | 0.0905 | 0.0905 | 200 | +0.00(+0.00%) | |
Dec 03, 2019 | 0.0905 | 0.0905 | 0.0905 | 0 | -0.01(-9.50%) | |
Dec 02, 2019 | 0.0899 | 0.1290 | 0.0884 | 0.1000 | 281,590 | +0.02(+25.00%) |
Nov 29, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 | +0.01(+13.96%) |
Nov 27, 2019 | 0.0950 | 0.0950 | 0.0702 | 0.0702 | 3,500 | -0.02(-26.11%) |
Nov 26, 2019 | 0.0800 | 0.0950 | 0.0800 | 0.0950 | 111,600 | +0.04(+65.22%) |
Nov 25, 2019 | 0.0619 | 0.0619 | 0.0575 | 0.0575 | 15,001 | -0.00(-7.11%) |
Nov 21, 2019 | 0.0619 | 0.0619 | 0.0619 | 0 | -0.03(-30.92%) | |
Nov 18, 2019 | 0.0896 | 0.0896 | 0.0896 | 0 | +0.03(+39.78%) | |
Nov 12, 2019 | 0.0641 | 0.0641 | 0.0641 | 0 | -0.02(-19.87%) | |
Nov 07, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Nov 06, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,100 | -0.02(-19.92%) |
Nov 04, 2019 | 0.0999 | 0.0999 | 0.0999 | 0 | +0.02(+24.25%) | |
Nov 01, 2019 | 0.0800 | 0.0804 | 0.0800 | 0.0804 | 200 | -0.01(-10.67%) |
Oct 31, 2019 | 0.0898 | 0.0900 | 0.0855 | 0.0900 | 4,500 | +0.02(+28.57%) |
Oct 30, 2019 | 0.0562 | 0.0700 | 0.0562 | 0.0700 | 10,320 | -0.01(-12.39%) |
Oct 29, 2019 | 0.0798 | 0.0800 | 0.0798 | 0.0799 | 13,600 | -0.00(-0.13%) |
Oct 28, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,100 | +0.00(+0.00%) |
Oct 24, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.25%) | |
Oct 23, 2019 | 0.0800 | 0.0800 | 0.0697 | 0.0798 | 93,188 | +0.00(+6.54%) |
Oct 22, 2019 | 0.0749 | 0.0749 | 0.0749 | 0.0749 | 1,500 | +0.01(+24.83%) |
Oct 21, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 19,500 | -0.01(-11.76%) |
Oct 18, 2019 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 500 | -0.01(-15.00%) |
Oct 17, 2019 | 0.0798 | 0.0800 | 0.0798 | 0.0800 | 13,900 | +0.00(+0.00%) |
Oct 16, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,100 | +0.01(+14.29%) |
Oct 15, 2019 | 0.0602 | 0.0700 | 0.0602 | 0.0700 | 359,668 | -0.00(-0.14%) |
Oct 14, 2019 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | 2,000 | +0.00(+0.14%) |
Oct 10, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Oct 08, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Oct 07, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 | -0.00(-0.14%) |
Oct 02, 2019 | 0.0701 | 0.0701 | 0.0701 | 0 | +0.00(+0.00%) | |
Oct 01, 2019 | 0.0700 | 0.0701 | 0.0700 | 0.0701 | 7,900 | -0.02(-22.11%) |
Sep 27, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Sep 26, 2019 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | 828 | -0.02(-18.18%) |
Sep 24, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.03(-21.37%) | |
Sep 23, 2019 | 0.1200 | 0.1399 | 0.1200 | 0.1399 | 8,100 | +0.02(+17.56%) |
Aug 30, 2019 | 0.1190 | 0.1190 | 0.1190 | 0 | -0.00(-0.83%) | |
Aug 29, 2019 | 0.1380 | 0.1380 | 0.1200 | 0.1200 | 550 | -0.01(-7.69%) |
Aug 28, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,520 | -0.02(-16.13%) |
Aug 26, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.01(+10.71%) | |
Aug 22, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Aug 21, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 822 | -0.02(-12.39%) |
Aug 20, 2019 | 0.1600 | 0.1600 | 0.1580 | 0.1598 | 25,068 | -0.00(-0.13%) |
Aug 19, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 75,000 | +0.04(+33.33%) |
Aug 14, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.04(-22.58%) | |
Aug 08, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
Aug 02, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) |