Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.0097 | 0.0097 | 0.0097 | 0 | +0.00(+56.45%) | |
Aug 29, 2019 | 0.0064 | 0.0098 | 0.0062 | 0.0062 | 306,636 | -0.00(-38.00%) |
Aug 28, 2019 | 0.0097 | 0.0100 | 0.0097 | 0.0100 | 250,000 | +0.00(+7.53%) |
Aug 26, 2019 | 0.0093 | 0.0093 | 0.0093 | 0 | +0.00(+0.00%) | |
Aug 23, 2019 | 0.0063 | 0.0093 | 0.0061 | 0.0093 | 227,000 | +0.00(+55.00%) |
Aug 22, 2019 | 0.0073 | 0.0093 | 0.0060 | 0.0060 | 180,499 | -0.00(-17.81%) |
Aug 21, 2019 | 0.0093 | 0.0093 | 0.0073 | 0.0073 | 24,999 | +0.00(+0.00%) |
Aug 20, 2019 | 0.0073 | 0.0075 | 0.0073 | 0.0073 | 32,350 | -0.00(-1.35%) |
Aug 19, 2019 | 0.0084 | 0.0084 | 0.0074 | 0.0074 | 30,000 | -0.00(-21.28%) |
Aug 14, 2019 | 0.0094 | 0.0094 | 0.0094 | 0 | +0.00(+27.03%) | |
Aug 13, 2019 | 0.0076 | 0.0098 | 0.0072 | 0.0074 | 297,487 | -0.00(-7.50%) |
Aug 12, 2019 | 0.0085 | 0.0098 | 0.0066 | 0.0080 | 671,065 | -0.00(-5.88%) |
Aug 08, 2019 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+30.77%) | |
Aug 06, 2019 | 0.0065 | 0.0065 | 0.0065 | 0 | -0.00(-28.57%) | |
Aug 05, 2019 | 0.0098 | 0.0128 | 0.0063 | 0.0091 | 1,022,739 | +0.00(+1.11%) |
Aug 02, 2019 | 0.0078 | 0.0090 | 0.0078 | 0.0090 | 250,000 | -0.00(-8.16%) |
Aug 01, 2019 | 0.0099 | 0.0099 | 0.0080 | 0.0098 | 56,800 | +0.00(+36.11%) |
Jul 31, 2019 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 25,789 | -0.00(-24.21%) |
Jul 29, 2019 | 0.0095 | 0.0095 | 0.0095 | 0 | +0.00(+25.00%) | |
Jul 25, 2019 | 0.0076 | 0.0076 | 0.0076 | 0 | -0.00(-11.63%) | |
Jul 24, 2019 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 500 | -0.00(-14.00%) |
Jul 23, 2019 | 0.0086 | 0.0100 | 0.0086 | 0.0100 | 20,700 | -0.00(-23.08%) |
Jul 22, 2019 | 0.0130 | 0.0130 | 0.0100 | 0.0130 | 30,000 | +0.00(+4.84%) |
Jul 19, 2019 | 0.0124 | 0.0124 | 0.0124 | 50 | +0.00(+0.00%) | |
Jul 18, 2019 | 0.0085 | 0.0169 | 0.0071 | 0.0124 | 1,649,979 | +0.00(+12.73%) |
Jul 17, 2019 | 0.0085 | 0.0110 | 0.0085 | 0.0110 | 250,300 | +0.00(+0.00%) |
Jul 16, 2019 | 0.0075 | 0.0110 | 0.0075 | 0.0110 | 100,300 | +0.00(+20.88%) |
Jul 15, 2019 | 0.0090 | 0.0098 | 0.0089 | 0.0091 | 239,855 | +0.00(+8.33%) |
Jul 12, 2019 | 0.0078 | 0.0085 | 0.0078 | 0.0084 | 300,000 | +0.00(+5.00%) |
Jul 10, 2019 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+0.00%) | |
Jul 09, 2019 | 0.0060 | 0.0080 | 0.0060 | 0.0080 | 550 | -0.00(-8.05%) |
Jul 08, 2019 | 0.0075 | 0.0087 | 0.0071 | 0.0087 | 787,300 | -0.00(-13.00%) |
Jul 05, 2019 | 0.0130 | 0.0130 | 0.0058 | 0.0100 | 1,923,700 | -0.00(-31.51%) |
Jul 03, 2019 | 0.0112 | 0.0146 | 0.0112 | 0.0146 | 11,000 | -0.00(-2.01%) |
Jul 02, 2019 | 0.0111 | 0.0149 | 0.0111 | 0.0149 | 110,000 | +0.00(+0.00%) |
Jul 01, 2019 | 0.0120 | 0.0149 | 0.0111 | 0.0149 | 115,800 | +0.00(+35.45%) |
Jun 28, 2019 | 0.0139 | 0.0139 | 0.0110 | 0.0110 | 100,800 | -0.00(-9.84%) |
Jun 25, 2019 | 0.0122 | 0.0122 | 0.0122 | 0 | -0.00(-15.86%) | |
Jun 24, 2019 | 0.0145 | 0.0145 | 0.0145 | 43 | +0.00(+0.00%) | |
Jun 18, 2019 | 0.0145 | 0.0145 | 0.0145 | 0 | -0.00(-1.36%) | |
Jun 14, 2019 | 0.0147 | 0.0147 | 0.0147 | 0 | +0.00(+20.49%) | |
Jun 13, 2019 | 0.0149 | 0.0149 | 0.0122 | 0.0122 | 50,000 | -0.00(-26.06%) |
Jun 12, 2019 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 50,000 | +0.00(+36.36%) |
Jun 11, 2019 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 700 | -0.00(-24.38%) |
Jun 10, 2019 | 0.0176 | 0.0190 | 0.0160 | 0.0160 | 120,000 | -0.00(-11.11%) |
Jun 07, 2019 | 0.0148 | 0.0180 | 0.0148 | 0.0180 | 48,000 | +0.00(+16.13%) |
Jun 06, 2019 | 0.0149 | 0.0155 | 0.0149 | 0.0155 | 16,747 | -0.00(-8.82%) |
Jun 05, 2019 | 0.0135 | 0.0170 | 0.0135 | 0.0170 | 184,300 | +0.00(+14.09%) |
Jun 04, 2019 | 0.0152 | 0.0152 | 0.0110 | 0.0149 | 509,634 | -0.00(-7.45%) |
Jun 03, 2019 | 0.0120 | 0.0175 | 0.0111 | 0.0161 | 375,380 | -0.00(-18.27%) |
May 31, 2019 | 0.0179 | 0.0199 | 0.0179 | 0.0197 | 327,400 | +0.00(+16.57%) |
May 30, 2019 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 10,000 | -0.00(-15.08%) |
May 28, 2019 | 0.0199 | 0.0199 | 0.0199 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 0.0199 | 0.0199 | 0.0199 | 0 | +0.00(+0.00%) | |
May 21, 2019 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 7,000 | +0.00(+4.74%) |
May 17, 2019 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+12.43%) | |
May 16, 2019 | 0.0110 | 0.0169 | 0.0102 | 0.0169 | 450,400 | +0.00(+12.67%) |
May 15, 2019 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 210,000 | -0.01(-25.00%) |
May 14, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 43,626 | +0.00(+0.00%) |
May 07, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-8.68%) | |
May 03, 2019 | 0.0219 | 0.0219 | 0.0219 | 0 | +0.00(+4.78%) | |
May 02, 2019 | 0.0175 | 0.0209 | 0.0175 | 0.0209 | 100,200 | +0.00(+0.97%) |
May 01, 2019 | 0.0240 | 0.0240 | 0.0160 | 0.0207 | 600 | -0.00(-14.81%) |
Apr 30, 2019 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | 300 | +0.00(+18.54%) |
Apr 29, 2019 | 0.0170 | 0.0205 | 0.0170 | 0.0205 | 120,693 | -0.00(-17.67%) |
Apr 25, 2019 | 0.0249 | 0.0249 | 0.0249 | 0 | -0.01(-22.19%) | |
Apr 22, 2019 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+0.00%) | |
Apr 18, 2019 | 0.0279 | 0.0320 | 0.0279 | 0.0320 | 5,500 | +0.00(+17.22%) |
Apr 15, 2019 | 0.0273 | 0.0273 | 0.0273 | 0 | -0.00(-0.36%) | |
Apr 11, 2019 | 0.0274 | 0.0274 | 0.0274 | 0 | +0.00(+1.86%) | |
Apr 10, 2019 | 0.0294 | 0.0294 | 0.0200 | 0.0269 | 53,003 | -0.00(-6.92%) |
Apr 08, 2019 | 0.0289 | 0.0289 | 0.0289 | 0 | -0.00(-0.69%) | |
Apr 05, 2019 | 0.0210 | 0.0291 | 0.0210 | 0.0291 | 150,400 | +0.00(+0.69%) |
Mar 29, 2019 | 0.0289 | 0.0289 | 0.0289 | 0 | +0.00(+7.04%) | |
Mar 28, 2019 | 0.0173 | 0.0302 | 0.0173 | 0.0270 | 10,850 | -0.00(-0.74%) |
Mar 27, 2019 | 0.0173 | 0.0272 | 0.0173 | 0.0272 | 600 | -0.00(-6.21%) |
Mar 26, 2019 | 0.0300 | 0.0300 | 0.0214 | 0.0290 | 129,442 | -0.00(-6.45%) |
Mar 25, 2019 | 0.0214 | 0.0310 | 0.0214 | 0.0310 | 5,180 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+0.00%) | |
Mar 20, 2019 | 0.0214 | 0.0315 | 0.0214 | 0.0310 | 1,266 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+0.32%) | |
Mar 13, 2019 | 0.0309 | 0.0309 | 0.0309 | 0 | -0.00(-3.44%) | |
Mar 12, 2019 | 0.0230 | 0.0590 | 0.0230 | 0.0320 | 848,251 | +0.01(+40.97%) |
Mar 11, 2019 | 0.0200 | 0.0230 | 0.0163 | 0.0227 | 59,900 | -0.01(-20.35%) |
Mar 07, 2019 | 0.0285 | 0.0285 | 0.0285 | 0 | +0.00(+0.00%) | |
Mar 06, 2019 | 0.0199 | 0.0285 | 0.0199 | 0.0285 | 130,400 | -0.01(-25.00%) |
Mar 01, 2019 | 0.0380 | 0.0380 | 0.0380 | 0 | +0.00(+6.15%) | |
Feb 26, 2019 | 0.0358 | 0.0358 | 0.0358 | 0 | -0.01(-26.64%) | |
Feb 22, 2019 | 0.0488 | 0.0488 | 0.0488 | 0 | +0.01(+42.27%) | |
Feb 21, 2019 | 0.0300 | 0.0573 | 0.0250 | 0.0343 | 558,900 | -0.03(-48.88%) |
Feb 12, 2019 | 0.0671 | 0.0671 | 0.0671 | 0 | +0.03(+68.59%) | |
Feb 11, 2019 | 0.0350 | 0.0400 | 0.0300 | 0.0398 | 52,445 | +0.00(+10.56%) |
Feb 08, 2019 | 0.0303 | 0.0360 | 0.0303 | 0.0360 | 175,800 | -0.00(-10.00%) |
Feb 07, 2019 | 0.0350 | 0.0400 | 0.0344 | 0.0400 | 227,900 | -0.01(-17.53%) |
Feb 06, 2019 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 200 | +0.00(+9.73%) |
Feb 05, 2019 | 0.0637 | 0.0660 | 0.0350 | 0.0442 | 338,557 | -0.02(-29.05%) |
Feb 04, 2019 | 0.0474 | 0.0623 | 0.0350 | 0.0623 | 16,375 | -0.00(-1.27%) |
Feb 01, 2019 | 0.0473 | 0.0631 | 0.0473 | 0.0631 | 20,700 | -0.00(-4.97%) |
Jan 31, 2019 | 0.0250 | 0.0720 | 0.0250 | 0.0664 | 25,728 | -0.01(-10.27%) |
Jan 29, 2019 | 0.0740 | 0.0740 | 0.0740 | 0 | -0.00(-3.90%) | |
Jan 25, 2019 | 0.0770 | 0.0770 | 0.0770 | 0 | -0.00(-1.28%) | |
Jan 24, 2019 | 0.0401 | 0.0780 | 0.0390 | 0.0780 | 70,050 | -0.00(-1.27%) |
Jan 23, 2019 | 0.0410 | 0.0790 | 0.0400 | 0.0790 | 1,500 | +0.00(+0.00%) |
Jan 22, 2019 | 0.0420 | 0.0790 | 0.0420 | 0.0790 | 50,250 | -0.00(-4.82%) |
Jan 18, 2019 | 0.0830 | 0.0830 | 0.0830 | 14 | +0.00(+0.00%) | |
Jan 17, 2019 | 0.0430 | 0.0840 | 0.0430 | 0.0830 | 33,700 | -0.00(-1.19%) |
Jan 16, 2019 | 0.0420 | 0.0840 | 0.0420 | 0.0840 | 1,868 | +0.00(+0.00%) |
Jan 08, 2019 | 0.0840 | 0.0840 | 0.0840 | 0 | -0.00(-4.55%) | |
Jan 07, 2019 | 0.0571 | 0.0880 | 0.0471 | 0.0880 | 35,911 | +0.03(+53.85%) |
Jan 04, 2019 | 0.0410 | 0.0572 | 0.0410 | 0.0572 | 3,800 | -0.00(-2.72%) |
Jan 03, 2019 | 0.0550 | 0.0588 | 0.0550 | 0.0588 | 10,200 | -0.00(-0.34%) |
Dec 31, 2018 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.00(+0.34%) | |
Dec 28, 2018 | 0.0350 | 0.0588 | 0.0350 | 0.0588 | 1,300 | -0.00(-0.34%) |
Dec 26, 2018 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 0.0590 | 0.0590 | 0.0590 | 0 | -0.03(-32.18%) | |
Dec 18, 2018 | 0.0870 | 0.0870 | 0.0870 | 0 | +0.03(+47.46%) | |
Dec 14, 2018 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.00(+0.00%) | |
Dec 13, 2018 | 0.0400 | 0.0590 | 0.0302 | 0.0590 | 54,650 | -0.00(-1.67%) |
Dec 11, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+1.69%) | |
Dec 10, 2018 | 0.0510 | 0.0590 | 0.0500 | 0.0590 | 16,651 | -0.00(-1.67%) |
Dec 07, 2018 | 0.0500 | 0.0600 | 0.0301 | 0.0600 | 76,600 | -0.02(-21.05%) |
Dec 06, 2018 | 0.0800 | 0.0800 | 0.0510 | 0.0760 | 67,616 | -0.02(-21.16%) |
Dec 04, 2018 | 0.1000 | 0.1000 | 0.0750 | 0.0964 | 164,500 | -0.02(-19.67%) |
Dec 03, 2018 | 0.1175 | 0.1200 | 0.1155 | 0.1200 | 10,200 | +0.00(+2.13%) |
Nov 29, 2018 | 0.1175 | 0.1175 | 0.1175 | 0 | +0.01(+11.90%) | |
Nov 28, 2018 | 0.0810 | 0.1100 | 0.0800 | 0.1050 | 9,620 | -0.01(-12.50%) |
Nov 27, 2018 | 0.1000 | 0.1250 | 0.0765 | 0.1200 | 213,597 | -0.01(-4.00%) |
Nov 26, 2018 | 0.1050 | 0.1860 | 0.0964 | 0.1250 | 213,726 | -0.05(-26.47%) |
Nov 21, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+6.25%) | |
Nov 20, 2018 | 0.1610 | 0.1780 | 0.1300 | 0.1600 | 43,530 | -0.02(-10.11%) |
Nov 19, 2018 | 0.1550 | 0.1990 | 0.1539 | 0.1780 | 148,164 | +0.02(+15.58%) |
Nov 16, 2018 | 0.1350 | 0.1600 | 0.1300 | 0.1540 | 26,900 | +0.02(+18.46%) |
Nov 15, 2018 | 0.0810 | 0.1300 | 0.0810 | 0.1300 | 2,384 | -0.01(-3.70%) |
Nov 14, 2018 | 0.1500 | 0.1500 | 0.1010 | 0.1350 | 53,516 | -0.01(-6.90%) |
Nov 13, 2018 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 8,580 | -0.01(-5.91%) |
Nov 12, 2018 | 0.1010 | 0.1541 | 0.1010 | 0.1541 | 2,181 | -0.01(-3.69%) |
Nov 09, 2018 | 0.1061 | 0.1600 | 0.1010 | 0.1600 | 2,100 | -0.01(-3.03%) |
Nov 08, 2018 | 0.1060 | 0.1650 | 0.1060 | 0.1650 | 21,900 | -0.00(-2.37%) |
Nov 07, 2018 | 0.1350 | 0.1690 | 0.1350 | 0.1690 | 10,660 | +0.00(+2.05%) |
Nov 06, 2018 | 0.1401 | 0.1656 | 0.1350 | 0.1656 | 16,673 | -0.02(-11.91%) |
Nov 01, 2018 | 0.1880 | 0.1880 | 0.1880 | 0 | +0.01(+5.03%) | |
Oct 30, 2018 | 0.1790 | 0.1790 | 0.1790 | 0 | -0.01(-5.69%) | |
Oct 29, 2018 | 0.1400 | 0.1899 | 0.1400 | 0.1898 | 2,250 | -0.00(-0.05%) |
Oct 26, 2018 | 0.1771 | 0.1899 | 0.1550 | 0.1899 | 36,000 | +0.01(+5.50%) |
Oct 25, 2018 | 0.1850 | 0.1850 | 0.1610 | 0.1800 | 41,528 | +0.00(+0.00%) |
Oct 24, 2018 | 0.1556 | 0.1800 | 0.1251 | 0.1800 | 33,154 | +0.03(+20.00%) |
Oct 23, 2018 | 0.1590 | 0.1590 | 0.1401 | 0.1500 | 19,152 | -0.02(-9.09%) |
Oct 22, 2018 | 0.1470 | 0.1700 | 0.1110 | 0.1650 | 52,337 | -0.01(-2.94%) |
Oct 19, 2018 | 0.1510 | 0.1700 | 0.1401 | 0.1700 | 45,700 | -0.02(-10.53%) |
Oct 18, 2018 | 0.1440 | 0.2000 | 0.1440 | 0.1900 | 92,967 | +0.02(+8.57%) |
Oct 17, 2018 | 0.1950 | 0.2200 | 0.1430 | 0.1750 | 167,989 | -0.04(-18.60%) |
Oct 16, 2018 | 0.2115 | 0.2200 | 0.1400 | 0.2150 | 409,039 | +0.02(+10.82%) |
Oct 15, 2018 | 0.1189 | 0.1940 | 0.1175 | 0.1940 | 661,114 | +0.07(+61.67%) |
Oct 12, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 5,600 | -0.00(-1.40%) |
Oct 11, 2018 | 0.0950 | 0.1250 | 0.0940 | 0.1217 | 61,550 | +0.03(+30.72%) |
Oct 10, 2018 | 0.0776 | 0.0931 | 0.0776 | 0.0931 | 1,300 | -0.00(-2.00%) |
Oct 08, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.00(-4.04%) | |
Oct 04, 2018 | 0.0990 | 0.0990 | 0.0990 | 0 | -0.02(-16.74%) | |
Oct 03, 2018 | 0.0700 | 0.1189 | 0.0700 | 0.1189 | 146,530 | +0.03(+37.14%) |
Oct 02, 2018 | 0.0800 | 0.0867 | 0.0800 | 0.0867 | 10,200 | -0.00(-2.58%) |
Oct 01, 2018 | 0.0710 | 0.0890 | 0.0710 | 0.0890 | 10,900 | -0.00(-1.11%) |
Sep 28, 2018 | 0.0725 | 0.1035 | 0.0626 | 0.0900 | 35,100 | +0.00(+0.00%) |
Sep 27, 2018 | 0.0780 | 0.1260 | 0.0720 | 0.0900 | 143,562 | -0.03(-23.73%) |
Sep 26, 2018 | 0.0890 | 0.1180 | 0.0765 | 0.1180 | 9,500 | +0.02(+22.92%) |
Sep 25, 2018 | 0.0611 | 0.0990 | 0.0611 | 0.0960 | 13,800 | -0.03(-26.15%) |
Sep 24, 2018 | 0.0675 | 0.1300 | 0.0530 | 0.1300 | 376,300 | +0.03(+30.13%) |
Sep 21, 2018 | 0.0762 | 0.0999 | 0.0737 | 0.0999 | 92,700 | +0.00(+0.00%) |
Sep 20, 2018 | 0.1100 | 0.1100 | 0.0850 | 0.0999 | 120,200 | -0.03(-23.04%) |
Sep 19, 2018 | 0.1170 | 0.1349 | 0.1060 | 0.1298 | 91,400 | -0.01(-3.78%) |
Sep 18, 2018 | 0.1400 | 0.1500 | 0.1048 | 0.1349 | 186,972 | -0.00(-3.30%) |
Sep 17, 2018 | 0.1000 | 0.1400 | 0.1000 | 0.1395 | 91,975 | +0.04(+38.94%) |
Sep 14, 2018 | 0.1150 | 0.1150 | 0.0900 | 0.1004 | 215,800 | -0.03(-22.77%) |
Sep 13, 2018 | 0.1450 | 0.1450 | 0.1250 | 0.1300 | 21,225 | +0.02(+18.18%) |
Sep 12, 2018 | 0.0899 | 0.1150 | 0.0800 | 0.1100 | 423,403 | +0.04(+57.14%) |
Sep 11, 2018 | 0.0600 | 0.0900 | 0.0585 | 0.0700 | 152,980 | +0.01(+16.67%) |
Sep 10, 2018 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 24,000 | +0.00(+0.00%) |
Sep 07, 2018 | 0.0500 | 0.0600 | 0.0420 | 0.0600 | 212,200 | +0.01(+20.00%) |
Sep 06, 2018 | 0.0450 | 0.0550 | 0.0410 | 0.0500 | 105,000 | +0.01(+42.45%) |