Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+10.41%) | |
Jun 27, 2019 | 0.1268 | 0.1268 | 0.1268 | 0.1268 | 4,790 | -0.00(-0.24%) |
Jun 25, 2019 | 0.1271 | 0.1271 | 0.1271 | 0 | -0.00(-1.01%) | |
Jun 21, 2019 | 0.1284 | 0.1284 | 0.1284 | 0 | +0.00(+2.31%) | |
Jun 19, 2019 | 0.1255 | 0.1255 | 0.1255 | 0 | -0.00(-3.31%) | |
Jun 14, 2019 | 0.1298 | 0.1298 | 0.1298 | 0 | +0.01(+9.17%) | |
Jun 13, 2019 | 0.1311 | 0.1311 | 0.1171 | 0.1189 | 84,000 | -0.01(-11.00%) |
Jun 12, 2019 | 0.1336 | 0.1336 | 0.1336 | 0.1336 | 3,109 | +0.00(+1.83%) |
Jun 11, 2019 | 0.1320 | 0.1320 | 0.1312 | 0.1312 | 10,000 | -0.00(-0.61%) |
Jun 10, 2019 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 325 | +0.00(+0.76%) |
Jun 07, 2019 | 0.1280 | 0.1320 | 0.1230 | 0.1310 | 3,500 | +0.00(+3.48%) |
Jun 06, 2019 | 0.1266 | 0.1266 | 0.1266 | 0.1266 | 8,500 | +0.00(+0.00%) |
Jun 05, 2019 | 0.1266 | 0.1266 | 0.1266 | 0.1266 | 40,000 | +0.00(+0.64%) |
Jun 03, 2019 | 0.1258 | 0.1258 | 0.1258 | 0 | +0.01(+7.52%) | |
May 29, 2019 | 0.1170 | 0.1170 | 0.1170 | 0 | -0.01(-7.14%) | |
May 28, 2019 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 54,135 | -0.01(-10.06%) |
May 23, 2019 | 0.1401 | 0.1401 | 0.1401 | 0 | +0.00(+2.34%) | |
May 22, 2019 | 0.1499 | 0.1499 | 0.1369 | 0.1369 | 18,800 | -0.01(-7.06%) |
May 21, 2019 | 0.1483 | 0.1511 | 0.1473 | 0.1473 | 13,000 | -0.00(-1.47%) |
May 16, 2019 | 0.1495 | 0.1495 | 0.1495 | 0 | +0.01(+9.36%) | |
May 14, 2019 | 0.1367 | 0.1367 | 0.1367 | 0 | -0.00(-0.94%) | |
May 13, 2019 | 0.1502 | 0.1543 | 0.1353 | 0.1380 | 103,100 | -0.02(-10.56%) |
May 10, 2019 | 0.1543 | 0.1547 | 0.1540 | 0.1543 | 5,200 | +0.00(+1.51%) |
May 09, 2019 | 0.1569 | 0.1569 | 0.1520 | 0.1520 | 1,250 | -0.00(-2.38%) |
May 08, 2019 | 0.1467 | 0.1557 | 0.1427 | 0.1557 | 10,500 | +0.01(+9.11%) |
May 07, 2019 | 0.1571 | 0.1571 | 0.1427 | 0.1427 | 16,065 | -0.01(-8.58%) |
May 06, 2019 | 0.1533 | 0.1561 | 0.1500 | 0.1561 | 18,365 | -0.00(-0.57%) |
May 03, 2019 | 0.1461 | 0.1570 | 0.1417 | 0.1570 | 9,700 | +0.01(+8.50%) |
May 01, 2019 | 0.1447 | 0.1447 | 0.1447 | 0 | -0.00(-0.89%) | |
Apr 29, 2019 | 0.1460 | 0.1460 | 0.1460 | 0 | -0.01(-3.76%) | |
Apr 26, 2019 | 0.1517 | 0.1517 | 0.1517 | 0.1517 | 5,000 | -0.01(-3.80%) |
Apr 25, 2019 | 0.1577 | 0.1577 | 0.1577 | 0.1577 | 5,000 | +0.00(+1.28%) |
Apr 24, 2019 | 0.1579 | 0.1579 | 0.1557 | 0.1557 | 4,700 | +0.01(+6.72%) |
Apr 23, 2019 | 0.1561 | 0.1561 | 0.1459 | 0.1459 | 7,166 | +0.01(+8.07%) |
Apr 22, 2019 | 0.1413 | 0.1413 | 0.1350 | 0.1350 | 2,425 | -0.01(-8.10%) |
Apr 18, 2019 | 0.1463 | 0.1492 | 0.1463 | 0.1469 | 8,300 | +0.02(+16.31%) |
Apr 17, 2019 | 0.1380 | 0.1380 | 0.1263 | 0.1263 | 72,900 | -0.02(-15.52%) |
Apr 16, 2019 | 0.1372 | 0.1495 | 0.1372 | 0.1495 | 4,075 | +0.01(+10.41%) |
Apr 15, 2019 | 0.1570 | 0.1570 | 0.1354 | 0.1354 | 17,349 | -0.03(-17.03%) |
Apr 12, 2019 | 0.1649 | 0.1649 | 0.1632 | 0.1632 | 2,300 | +0.01(+5.91%) |
Apr 11, 2019 | 0.1502 | 0.1541 | 0.1502 | 0.1541 | 7,500 | +0.01(+6.13%) |
Apr 10, 2019 | 0.1451 | 0.1472 | 0.1451 | 0.1452 | 25,784 | -0.02(-10.37%) |
Apr 09, 2019 | 0.1617 | 0.1650 | 0.1617 | 0.1620 | 26,600 | -0.00(-2.11%) |
Apr 08, 2019 | 0.1650 | 0.1700 | 0.1600 | 0.1655 | 66,225 | +0.01(+5.41%) |
Apr 05, 2019 | 0.1860 | 0.2052 | 0.1570 | 0.1570 | 369,000 | -0.01(-6.10%) |
Apr 04, 2019 | 0.1553 | 0.1817 | 0.1500 | 0.1672 | 137,686 | +0.01(+9.50%) |
Apr 03, 2019 | 0.1551 | 0.1581 | 0.1482 | 0.1527 | 40,860 | +0.00(+3.11%) |
Apr 02, 2019 | 0.1319 | 0.1547 | 0.1319 | 0.1481 | 669,253 | +0.02(+13.92%) |
Apr 01, 2019 | 0.1300 | 0.1359 | 0.1270 | 0.1300 | 118,860 | +0.01(+10.26%) |
Mar 29, 2019 | 0.1100 | 0.1179 | 0.1100 | 0.1179 | 11,800 | +0.02(+16.62%) |
Mar 28, 2019 | 0.1013 | 0.1014 | 0.1011 | 0.1011 | 119,300 | -0.01(-5.69%) |
Mar 27, 2019 | 0.1116 | 0.1116 | 0.1072 | 0.1072 | 2,500 | -0.01(-5.96%) |
Mar 26, 2019 | 0.1140 | 0.1140 | 0.1140 | 0.1140 | 1,066 | -0.00(-0.61%) |
Mar 25, 2019 | 0.1135 | 0.1152 | 0.1135 | 0.1147 | 18,900 | -0.00(-0.09%) |
Mar 22, 2019 | 0.1206 | 0.1206 | 0.1084 | 0.1148 | 51,900 | -0.01(-6.82%) |
Mar 21, 2019 | 0.1107 | 0.1300 | 0.1085 | 0.1232 | 74,541 | +0.02(+15.57%) |
Mar 20, 2019 | 0.1090 | 0.1090 | 0.1066 | 0.1066 | 6,500 | +0.02(+29.53%) |
Mar 19, 2019 | 0.0769 | 0.0852 | 0.0769 | 0.0823 | 20,100 | +0.01(+14.31%) |
Mar 18, 2019 | 0.0715 | 0.0720 | 0.0715 | 0.0720 | 7,500 | +0.00(+2.86%) |
Mar 15, 2019 | 0.0779 | 0.0779 | 0.0700 | 0.0700 | 37,100 | -0.01(-10.26%) |
Mar 14, 2019 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 100,100 | -0.01(-11.56%) |
Mar 13, 2019 | 0.0920 | 0.0920 | 0.0882 | 0.0882 | 13,000 | -0.00(-3.18%) |
Mar 12, 2019 | 0.0734 | 0.0947 | 0.0734 | 0.0911 | 16,000 | +0.04(+65.04%) |
Mar 01, 2019 | 0.0552 | 0.0552 | 0.0552 | 0 | -0.01(-13.48%) | |
Feb 27, 2019 | 0.0638 | 0.0638 | 0.0638 | 0 | -0.00(-5.90%) | |
Feb 22, 2019 | 0.0678 | 0.0678 | 0.0678 | 0 | +0.00(+0.00%) | |
Feb 19, 2019 | 0.0678 | 0.0678 | 0.0678 | 0 | +0.00(+4.47%) | |
Feb 14, 2019 | 0.0649 | 0.0649 | 0.0649 | 0 | -0.00(-4.14%) | |
Feb 13, 2019 | 0.0699 | 0.0699 | 0.0677 | 0.0677 | 101,500 | +0.00(+3.68%) |
Feb 12, 2019 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 10,000 | -0.01(-11.28%) |
Feb 05, 2019 | 0.0736 | 0.0736 | 0.0736 | 0 | +0.00(+2.22%) | |
Feb 04, 2019 | 0.0723 | 0.0723 | 0.0716 | 0.0720 | 14,500 | -0.00(-0.41%) |
Feb 01, 2019 | 0.0734 | 0.0734 | 0.0722 | 0.0723 | 2,500 | +0.00(+6.01%) |
Jan 31, 2019 | 0.0657 | 0.0682 | 0.0657 | 0.0682 | 857 | -0.00(-2.57%) |
Jan 30, 2019 | 0.0694 | 0.0700 | 0.0694 | 0.0700 | 3,100 | +0.00(+3.55%) |
Jan 29, 2019 | 0.0676 | 0.0676 | 0.0676 | 0.0676 | 5,000 | +0.00(+0.00%) |
Jan 28, 2019 | 0.0691 | 0.0691 | 0.0671 | 0.0676 | 17,000 | +0.00(+6.46%) |
Jan 25, 2019 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 5,000 | -0.00(-2.76%) |
Jan 16, 2019 | 0.0653 | 0.0653 | 0.0653 | 0 | +0.02(+58.88%) | |
Dec 31, 2018 | 0.0411 | 0.0411 | 0.0411 | 0 | +0.00(+0.00%) | |
Dec 28, 2018 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 60,000 | -0.00(-5.08%) |
Dec 20, 2018 | 0.0433 | 0.0433 | 0.0433 | 0 | +0.00(+8.25%) | |
Dec 18, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-12.66%) | |
Dec 06, 2018 | 0.0458 | 0.0458 | 0.0458 | 0 | +0.00(+0.22%) | |
Dec 03, 2018 | 0.0457 | 0.0457 | 0.0457 | 0 | -0.01(-17.81%) | |
Nov 30, 2018 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | 1,000 | -0.00(-3.64%) |
Nov 27, 2018 | 0.0577 | 0.0577 | 0.0577 | 0 | -0.00(-6.48%) | |
Nov 26, 2018 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 3,000 | +0.01(+14.68%) |
Nov 20, 2018 | 0.0538 | 0.0538 | 0.0538 | 0 | -0.00(-7.24%) | |
Nov 19, 2018 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 46,000 | -0.01(-8.66%) |
Nov 12, 2018 | 0.0635 | 0.0635 | 0.0635 | 0 | -0.01(-11.31%) | |
Nov 09, 2018 | 0.0697 | 0.0716 | 0.0697 | 0.0716 | 1,500 | -0.00(-5.54%) |
Nov 07, 2018 | 0.0758 | 0.0758 | 0.0758 | 0 | +0.00(+0.00%) | |
Nov 06, 2018 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | 1,000 | -0.00(-0.52%) |
Oct 31, 2018 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | 300 | +0.00(+4.53%) |
Oct 25, 2018 | 0.0729 | 0.0729 | 0.0729 | 0 | -0.00(-5.45%) | |
Oct 24, 2018 | 0.0773 | 0.0773 | 0.0771 | 0.0771 | 5,000 | -0.02(-20.84%) |
Oct 22, 2018 | 0.0974 | 0.0974 | 0.0974 | 0 | -0.01(-7.24%) | |
Oct 18, 2018 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-5.23%) | |
Oct 17, 2018 | 0.1108 | 0.1108 | 0.1108 | 0.1108 | 100 | -0.01(-7.28%) |
Oct 16, 2018 | 0.1310 | 0.1310 | 0.1195 | 0.1195 | 3,700 | +0.00(+0.42%) |
Oct 15, 2018 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 5,000 | +0.02(+22.81%) |
Sep 27, 2018 | 0.0969 | 0.0969 | 0.0969 | 0 | -0.00(-3.10%) | |
Sep 26, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 9,090 | -0.01(-9.09%) |
Sep 21, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-7.56%) | |
Sep 19, 2018 | 0.1190 | 0.1190 | 0.1190 | 0 | +0.00(+3.39%) | |
Sep 18, 2018 | 0.1151 | 0.1151 | 0.1151 | 0.1151 | 200 | +0.02(+16.97%) |
Sep 14, 2018 | 0.0984 | 0.0984 | 0.0984 | 0 | -0.00(-1.60%) | |
Sep 13, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 100,000 | -0.02(-18.90%) |
Sep 12, 2018 | 0.1321 | 0.1321 | 0.1181 | 0.1233 | 104,755 | -0.00(-3.90%) |
Sep 11, 2018 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 9,620 | +0.05(+74.80%) |
Sep 10, 2018 | 0.0558 | 0.0734 | 0.0558 | 0.0734 | 14,000 | +0.02(+26.33%) |
Sep 07, 2018 | 0.0627 | 0.0627 | 0.0581 | 0.0581 | 18,000 | -0.00(-5.83%) |
Aug 30, 2018 | 0.0617 | 0.0617 | 0.0617 | 0 | +0.01(+11.37%) | |
Aug 29, 2018 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 1,000 | -0.00(-3.99%) |
Aug 24, 2018 | 0.0577 | 0.0577 | 0.0577 | 0 | -0.05(-46.38%) |