Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2019 | 0.0204 | 0.0204 | 0.0204 | 0 | -0.01(-20.93%) | |
Sep 18, 2019 | 0.0258 | 0.0258 | 0.0258 | 0 | +0.01(+26.47%) | |
Sep 16, 2019 | 0.0204 | 0.0204 | 0.0204 | 0 | -0.00(-7.69%) | |
Sep 13, 2019 | 0.0230 | 0.0230 | 0.0221 | 0.0221 | 25,000 | -0.00(-15.65%) |
Sep 12, 2019 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 1,100 | +0.00(+4.80%) |
Sep 10, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+8.70%) | |
Sep 09, 2019 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 5,000 | -0.00(-8.00%) |
Sep 05, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+8.70%) | |
Sep 03, 2019 | 0.0230 | 0.0230 | 0.0230 | 0 | -0.01(-20.69%) | |
Aug 28, 2019 | 0.0290 | 0.0290 | 0.0290 | 0 | -0.00(-9.37%) | |
Aug 22, 2019 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.00(-3.03%) | |
Aug 21, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 10,400 | -0.02(-37.74%) |
Aug 20, 2019 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 2,200 | +0.02(+60.61%) |
Aug 19, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 700 | -0.00(-2.94%) |
Aug 15, 2019 | 0.0340 | 0.0340 | 0.0340 | 0 | -0.01(-24.44%) | |
Aug 13, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.01(+40.62%) | |
Aug 09, 2019 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.01(-20.00%) | |
Aug 08, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 20,167 | -0.00(-6.98%) |
Aug 07, 2019 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 10,750 | +0.01(+30.30%) |
Aug 06, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 10,042 | +0.00(+0.00%) |
Aug 05, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 20,100 | +0.00(+3.13%) |
Aug 02, 2019 | 0.0310 | 0.0400 | 0.0310 | 0.0320 | 2,500 | +0.00(+3.23%) |
Aug 01, 2019 | 0.0320 | 0.0390 | 0.0310 | 0.0310 | 27,800 | -0.01(-17.55%) |
Jul 31, 2019 | 0.0380 | 0.0400 | 0.0376 | 0.0376 | 36,150 | -0.00(-1.83%) |
Jul 30, 2019 | 0.0780 | 0.0780 | 0.0376 | 0.0383 | 281,316 | -0.04(-50.90%) |
Jul 29, 2019 | 0.0500 | 0.1000 | 0.0500 | 0.0780 | 429,523 | +0.05(+231.91%) |
Jul 24, 2019 | 0.0235 | 0.0235 | 0.0235 | 0 | -0.01(-21.67%) | |
Jul 19, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-6.25%) | |
Jul 10, 2019 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.02(-36.00%) | |
Jun 21, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.02(+61.29%) | |
Jun 19, 2019 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+0.00%) | |
Jun 12, 2019 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+0.00%) | |
Jun 10, 2019 | 0.0310 | 0.0310 | 0.0310 | 0 | -0.00(-6.06%) | |
May 31, 2019 | 0.0330 | 0.0330 | 0.0330 | 0 | +0.00(+10.00%) | |
May 24, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.04(-57.14%) | |
May 23, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,700 | +0.04(+112.12%) |
May 17, 2019 | 0.0330 | 0.0330 | 0.0330 | 0 | +0.00(+6.45%) | |
May 15, 2019 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+10.71%) | |
May 14, 2019 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 125 | -0.00(-3.11%) |
May 13, 2019 | 0.0327 | 0.0327 | 0.0289 | 0.0289 | 20,500 | -0.01(-17.43%) |
May 08, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+6.06%) | |
May 07, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 28,333 | -0.02(-40.00%) |
Apr 30, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+6.38%) | |
Apr 25, 2019 | 0.0517 | 0.0517 | 0.0517 | 0 | +0.02(+47.71%) | |
Apr 22, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Apr 18, 2019 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 12,000 | +0.01(+40.00%) |
Apr 15, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-7.41%) | |
Apr 12, 2019 | 0.0380 | 0.0380 | 0.0250 | 0.0270 | 91,000 | -0.01(-28.95%) |
Apr 11, 2019 | 0.0397 | 0.0397 | 0.0380 | 0.0380 | 20,000 | -0.01(-24.00%) |
Apr 10, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 13,700 | +0.00(+0.00%) |
Apr 05, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Apr 03, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.03(-42.86%) | |
Apr 01, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.03(+55.56%) | |
Mar 26, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Mar 22, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Mar 19, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Mar 18, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 300 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,000 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.03(-41.56%) | |
Mar 01, 2019 | 0.0770 | 0.0770 | 0.0770 | 0 | +0.00(+0.00%) | |
Feb 28, 2019 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 6,675 | +0.03(+54.00%) |
Feb 26, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Feb 25, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | -0.01(-20.00%) |
Feb 20, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Feb 15, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.04(-41.18%) | |
Feb 12, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.04(+111.97%) | |
Feb 08, 2019 | 0.0401 | 0.0401 | 0.0401 | 0 | +0.01(+33.67%) | |
Feb 06, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | |
Feb 05, 2019 | 0.0401 | 0.0401 | 0.0400 | 0.0400 | 11,000 | -0.00(-0.25%) |
Feb 04, 2019 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 1,000 | -0.02(-33.28%) |
Jan 30, 2019 | 0.0601 | 0.0601 | 0.0601 | 0 | -0.03(-31.70%) | |
Jan 28, 2019 | 0.0880 | 0.0880 | 0.0880 | 0 | +0.03(+46.42%) | |
Jan 25, 2019 | 0.0890 | 0.0890 | 0.0601 | 0.0601 | 4,400 | +0.00(+0.00%) |
Jan 23, 2019 | 0.0601 | 0.0601 | 0.0601 | 0 | -0.03(-32.47%) | |
Jan 18, 2019 | 0.0890 | 0.0890 | 0.0890 | 0 | +0.03(+61.82%) | |
Jan 15, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.03(-37.50%) | |
Jan 11, 2019 | 0.0880 | 0.0880 | 0.0880 | 0 | +0.01(+17.33%) | |
Jan 09, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+15.38%) | |
Jan 08, 2019 | 0.0555 | 0.0700 | 0.0555 | 0.0650 | 137,267 | +0.01(+8.33%) |
Jan 07, 2019 | 0.0650 | 0.0690 | 0.0470 | 0.0600 | 103,450 | -0.01(-13.04%) |
Jan 04, 2019 | 0.0680 | 0.0690 | 0.0370 | 0.0690 | 84,300 | +0.00(+1.47%) |
Jan 03, 2019 | 0.0400 | 0.0680 | 0.0400 | 0.0680 | 177,055 | +0.05(+240.00%) |
Jan 02, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 | +0.00(+0.00%) |
Dec 31, 2018 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 50,000 | -0.02(-42.86%) |
Dec 28, 2018 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 58,000 | -0.01(-30.00%) |
Dec 27, 2018 | 0.0150 | 0.0800 | 0.0138 | 0.0500 | 544,155 | +0.04(+400.00%) |
Dec 20, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Dec 19, 2018 | 0.0125 | 0.0125 | 0.0100 | 0.0100 | 40,000 | -0.00(-33.33%) |
Dec 18, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,000 | -0.01(-25.00%) |
Dec 17, 2018 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 26,033 | -0.01(-33.33%) |
Dec 14, 2018 | 0.0110 | 0.0350 | 0.0110 | 0.0300 | 176,000 | +0.02(+300.00%) |
Dec 10, 2018 | 0.0075 | 0.0075 | 0.0075 | 0 | -0.00(-33.63%) | |
Dec 06, 2018 | 0.0113 | 0.0113 | 0.0113 | 0 | -0.01(-40.53%) | |
Nov 19, 2018 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.01(+58.33%) | |
Nov 14, 2018 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+0.00%) | |
Nov 01, 2018 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.00(-14.29%) | |
Oct 24, 2018 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.00(-3.45%) | |
Oct 23, 2018 | 0.0190 | 0.0190 | 0.0145 | 0.0145 | 15,000 | +0.00(+3.57%) |
Oct 22, 2018 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 4,269 | -0.00(-6.67%) |
Oct 19, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,100 | +0.00(+0.00%) |
Oct 16, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,500 | -0.01(-50.00%) |
Oct 11, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Oct 09, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+50.00%) | |
Oct 08, 2018 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 25,000 | +0.01(+33.33%) |
Oct 05, 2018 | 0.0165 | 0.0165 | 0.0150 | 0.0150 | 22,000 | -0.01(-49.49%) |