Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.01(+28.57%) | |
Sep 27, 2019 | 0.0450 | 0.0500 | 0.0350 | 0.0350 | 85,000 | +0.00(+0.00%) |
Sep 26, 2019 | 0.0500 | 0.0500 | 0.0350 | 0.0350 | 90,165 | -0.02(-41.67%) |
Sep 25, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,476 | +0.01(+20.00%) |
Sep 20, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Sep 19, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 70,000 | +0.00(+0.00%) |
Sep 18, 2019 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 37,500 | -0.01(-20.00%) |
Sep 13, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.02(-28.57%) | |
Sep 12, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 93,000 | +0.01(+7.69%) |
Sep 10, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Sep 09, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 40,000 | +0.01(+18.18%) |
Sep 06, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 179,578 | +0.03(+120.00%) |
Sep 04, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-37.50%) | |
Sep 03, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 153,750 | -0.00(-11.11%) |
Aug 28, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Aug 27, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 222,000 | -0.00(-9.09%) |
Aug 16, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Aug 14, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-15.38%) | |
Aug 06, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Aug 02, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Jul 31, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 30, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,900 | +0.00(+0.00%) |
Jul 26, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 19, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 18, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 20,000 | -0.01(-7.69%) |
Jul 17, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 11,000 | +0.00(+0.00%) |
Jul 15, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Jul 09, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jul 08, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 53,500 | +0.00(+0.00%) |
Jul 05, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,852 | -0.00(-6.67%) |
Jun 28, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Jun 25, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-16.67%) | |
Jun 20, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
Jun 19, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | -0.01(-15.79%) |
Jun 18, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 7,000 | +0.00(+0.00%) |
Jun 11, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Jun 10, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.00(+0.00%) |
Jun 06, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jun 05, 2019 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 13,000 | -0.01(-9.09%) |
Jun 04, 2019 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 93,000 | +0.00(+0.00%) |
Jun 03, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 283,300 | +0.02(+22.22%) |
May 31, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 121,000 | +0.00(+5.88%) |
May 29, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+13.33%) | |
May 22, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
May 21, 2019 | 0.0800 | 0.0800 | 0.0800 | 217 | +0.00(+0.00%) | |
May 17, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
May 16, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 22,500 | -0.01(-5.26%) |
May 15, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 6,000 | -0.01(-13.64%) |
May 06, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 0.0850 | 0.1100 | 0.0800 | 0.1100 | 50,000 | +0.02(+22.22%) |
May 02, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 111,000 | -0.01(-10.00%) |
May 01, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 162,999 | +0.00(+0.00%) |
Apr 30, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 12,000 | +0.00(+0.00%) |
Apr 29, 2019 | 0.1100 | 0.1100 | 0.0950 | 0.1000 | 18,000 | -0.02(-16.67%) |
Apr 25, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+9.09%) | |
Apr 24, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 | +0.01(+4.76%) |
Apr 23, 2019 | 0.0950 | 0.1050 | 0.0900 | 0.1050 | 143,200 | +0.01(+16.67%) |
Apr 18, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Apr 17, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.00(+0.00%) |
Apr 16, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 20,000 | +0.00(+0.00%) |
Apr 15, 2019 | 0.1050 | 0.1100 | 0.0900 | 0.1000 | 46,500 | -0.01(-9.09%) |
Apr 12, 2019 | 0.0900 | 0.1150 | 0.0900 | 0.1100 | 143,600 | +0.02(+29.41%) |
Apr 11, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 58,000 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 25,880 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.03(+41.67%) | |
Mar 28, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 49,288 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 61,000 | -0.01(-14.29%) |
Mar 22, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Mar 20, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.02(+27.27%) | |
Mar 19, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 55,000 | +0.00(+10.00%) |
Mar 18, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 | -0.00(-9.09%) |
Mar 12, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Mar 04, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Feb 26, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Feb 25, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,650 | +0.00(+0.00%) |
Feb 21, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-13.33%) | |
Feb 20, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 50,000 | +0.00(+7.14%) |
Feb 14, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Feb 13, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 121,000 | -0.00(-6.67%) |
Feb 08, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+15.38%) | |
Feb 07, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 25,500 | -0.01(-7.14%) |
Feb 06, 2019 | 0.0850 | 0.0850 | 0.0600 | 0.0700 | 838,100 | -0.03(-30.00%) |
Feb 05, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,000 | +0.00(+0.00%) |
Feb 04, 2019 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 20,000 | -0.00(-4.76%) |
Jan 31, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | |
Jan 28, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | |
Jan 24, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-4.55%) | |
Jan 23, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 40,000 | -0.01(-12.00%) |
Jan 21, 2019 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.02(+25.00%) | |
Jan 18, 2019 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | 107,000 | -0.01(-9.09%) |
Jan 17, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 140,500 | +0.02(+22.22%) |
Jan 16, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | -0.01(-10.00%) |
Jan 15, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 9,000 | +0.00(+0.00%) |
Jan 11, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 72,000 | +0.01(+17.65%) |
Jan 09, 2019 | 0.0900 | 0.0900 | 0.0600 | 0.0850 | 370,666 | -0.01(-10.53%) |
Jan 08, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 | +0.00(+0.00%) |
Jan 04, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-9.52%) | |
Jan 02, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.01(+16.67%) | |
Dec 31, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
Dec 28, 2018 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 51,000 | +0.00(+0.00%) |
Dec 27, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 65,000 | -0.02(-20.00%) |
Dec 24, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) | |
Dec 21, 2018 | 0.1400 | 0.1400 | 0.0950 | 0.0950 | 672,100 | -0.05(-32.14%) |
Dec 20, 2018 | 0.1400 | 0.1400 | 0.1000 | 0.1400 | 102,000 | +0.00(+0.00%) |
Dec 06, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Dec 05, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 15,000 | -0.02(-15.15%) |
Nov 30, 2018 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.01(-2.94%) | |
Nov 28, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.02(+13.33%) | |
Nov 26, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Nov 23, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 10,000 | +0.02(+15.38%) |
Nov 20, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.03(-18.75%) | |
Nov 19, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,000 | +0.00(+0.00%) |
Nov 09, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 61,500 | +0.02(+10.34%) |
Nov 07, 2018 | 0.1450 | 0.1500 | 0.1400 | 0.1450 | 136,750 | +0.00(+3.57%) |
Nov 06, 2018 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | 29,600 | -0.03(-17.65%) |
Nov 02, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+6.25%) | |
Oct 31, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 6,200 | -0.01(-8.57%) |
Oct 24, 2018 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.02(+16.67%) | |
Oct 23, 2018 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 9,000 | -0.05(-25.00%) |
Oct 19, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.03(+17.65%) | |
Oct 16, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.00(-2.86%) | |
Oct 15, 2018 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 32,000 | -0.01(-2.78%) |
Oct 12, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,500 | +0.00(+0.00%) |
Oct 09, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-5.26%) | |
Oct 04, 2018 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 7,000 | -0.01(-2.56%) |
Oct 03, 2018 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 13,000 | +0.01(+2.63%) |