Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Sep 25, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 160,000 | -0.01(-20.00%) |
Sep 23, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
Sep 19, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Sep 17, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Sep 16, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 37,000 | -0.00(-16.67%) |
Sep 12, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
Sep 11, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 160,499 | +0.00(+0.00%) |
Sep 10, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 421,000 | +0.00(+0.00%) |
Sep 09, 2019 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 350,000 | -0.01(-37.50%) |
Sep 05, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+60.00%) | |
Sep 04, 2019 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 19,000 | -0.01(-28.57%) |
Sep 03, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 | +0.01(+16.67%) |
Aug 30, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Aug 29, 2019 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 216,075 | -0.00(-12.50%) |
Aug 28, 2019 | 0.0500 | 0.0550 | 0.0350 | 0.0400 | 431,300 | -0.01(-20.00%) |
Aug 27, 2019 | 0.0350 | 0.0550 | 0.0350 | 0.0500 | 1,023,000 | +0.01(+11.11%) |
Aug 23, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 490,000 | +0.01(+50.00%) |
Aug 21, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 395,099 | -0.01(-14.29%) |
Aug 20, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 215,500 | +0.00(+0.00%) |
Aug 19, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 98,999 | +0.00(+0.00%) |
Aug 16, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 180,498 | -0.00(-12.50%) |
Aug 15, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,000 | +0.01(+33.33%) |
Aug 14, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 300,141 | -0.01(-14.29%) |
Aug 13, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 156,500 | +0.00(+0.00%) |
Aug 12, 2019 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 633,500 | +0.01(+16.67%) |
Aug 09, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 686,200 | +0.00(+0.00%) |
Aug 08, 2019 | 0.0250 | 0.0350 | 0.0250 | 0.0300 | 1,064,531 | +0.00(+0.00%) |
Aug 07, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 105,334 | +0.00(+20.00%) |
Aug 02, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 532,500 | -0.00(-16.67%) |
Jul 31, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 122,000 | +0.00(+20.00%) |
Jul 30, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 706,400 | -0.00(-16.67%) |
Jul 29, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 1,121,600 | +0.00(+20.00%) |
Jul 26, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 69,500 | +0.01(+25.00%) |
Jul 25, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 65,000 | +0.00(+0.00%) |
Jul 18, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jul 17, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.00(+0.00%) |
Jul 11, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Jul 09, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
Jul 08, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 | -0.01(-20.00%) |
Jul 05, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,000 | +0.00(+0.00%) |
Jul 03, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Jun 26, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Jun 25, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.00(+0.00%) |
Jun 24, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 | +0.00(+0.00%) |
Jun 20, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Jun 19, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 51,000 | +0.01(+50.00%) |
Jun 18, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 34,000 | +0.00(+0.00%) |
Jun 17, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 17,000 | +0.00(+0.00%) |
Jun 12, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Jun 11, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,000 | +0.01(+25.00%) |
Jun 04, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Jun 03, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 20,500 | +0.01(+66.67%) |
May 31, 2019 | 0.0250 | 0.0300 | 0.0150 | 0.0150 | 106,000 | -0.01(-40.00%) |
May 30, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,500 | +0.01(+25.00%) |
May 28, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
May 27, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 | +0.01(+25.00%) |
May 24, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 410,000 | -0.01(-20.00%) |
May 23, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 22,000 | +0.00(+0.00%) |
May 16, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 134,738 | -0.00(-16.67%) |
May 14, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 23,000 | +0.00(+0.00%) |
May 13, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,050 | +0.00(+0.00%) |
May 09, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
May 07, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+40.00%) | |
May 06, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 21,000 | -0.00(-16.67%) |
May 03, 2019 | 0.0300 | 0.0300 | 0.0300 | 786 | +0.00(+0.00%) | |
May 02, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 164,285 | +0.00(+0.00%) |
Apr 30, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Apr 29, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 45,000 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 30,000 | -0.01(-14.29%) |
Apr 24, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Apr 18, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Apr 17, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,600 | +0.00(+14.29%) |
Apr 15, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Apr 11, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
Apr 09, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Apr 08, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 136,000 | -0.01(-20.00%) |
Apr 05, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | +0.01(+11.11%) |
Apr 04, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 30,000 | -0.01(-18.18%) |
Apr 03, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 178,988 | +0.00(+10.00%) |
Apr 02, 2019 | 0.0350 | 0.0550 | 0.0350 | 0.0500 | 509,800 | +0.02(+66.67%) |
Apr 01, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,000 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 124,000 | -0.01(-14.29%) |
Mar 28, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 46,000 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 47,828 | +0.00(+0.00%) |
Mar 26, 2019 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 20,999 | +0.01(+16.67%) |
Mar 25, 2019 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 20,000 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Mar 20, 2019 | 0.0350 | 0.0350 | 0.0250 | 0.0350 | 58,000 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 63,000 | -0.00(-12.50%) |
Mar 18, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 | +0.01(+33.33%) |
Mar 15, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 245,031 | -0.01(-14.29%) |
Mar 14, 2019 | 0.0250 | 0.0350 | 0.0250 | 0.0350 | 168,500 | +0.01(+16.67%) |
Mar 13, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 295,000 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 353,000 | +0.00(+20.00%) |
Mar 07, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 63,000 | +0.00(+0.00%) |
Mar 06, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 39,600 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 699,000 | -0.01(-28.57%) |
Mar 04, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 65,000 | +0.01(+16.67%) |
Feb 28, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Feb 25, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Feb 22, 2019 | 0.0200 | 0.0350 | 0.0200 | 0.0350 | 310,000 | +0.01(+16.67%) |
Feb 20, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Feb 14, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Feb 11, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
Feb 04, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Jan 30, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Jan 29, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 135,000 | -0.01(-14.29%) |
Jan 24, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Jan 23, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 51,000 | +0.00(+0.00%) |
Jan 22, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 60,500 | +0.00(+0.00%) |
Jan 17, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Jan 15, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jan 14, 2019 | 0.0400 | 0.0400 | 0.0400 | 700 | +0.00(+0.00%) | |
Jan 10, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Jan 04, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Jan 03, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,000 | +0.00(+0.00%) |
Jan 02, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,000 | +0.00(+0.00%) |
Dec 28, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Dec 27, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 192,000 | -0.00(-11.11%) |
Dec 24, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 20,000 | +0.00(+0.00%) |
Dec 20, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 78,000 | -0.01(-10.00%) |
Dec 18, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Dec 13, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.01(+22.22%) | |
Dec 11, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Dec 07, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 33,300 | -0.00(-9.09%) |
Dec 05, 2018 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 97,000 | +0.00(+10.00%) |
Dec 04, 2018 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | 410,000 | -0.01(-16.67%) |
Nov 29, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Nov 28, 2018 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 127,399 | +0.01(+20.00%) |
Nov 27, 2018 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 205,500 | -0.01(-16.67%) |
Nov 26, 2018 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 440,844 | -0.01(-14.29%) |
Nov 23, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 313,000 | +0.00(+0.00%) |
Nov 22, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 130,500 | -0.01(-17.65%) |
Nov 21, 2018 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 66,000 | +0.01(+21.43%) |
Nov 20, 2018 | 0.0800 | 0.0800 | 0.0650 | 0.0700 | 335,500 | -0.01(-17.65%) |
Nov 19, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 248,000 | -0.00(-5.56%) |
Nov 16, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 237,000 | +0.01(+12.50%) |
Nov 15, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 175,800 | -0.01(-11.11%) |
Nov 14, 2018 | 0.0950 | 0.0950 | 0.0800 | 0.0900 | 131,500 | -0.01(-5.26%) |
Nov 13, 2018 | 0.0950 | 0.0950 | 0.0850 | 0.0950 | 64,800 | -0.01(-5.00%) |
Nov 12, 2018 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 71,500 | +0.00(+0.00%) |
Nov 09, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 276,500 | +0.01(+11.11%) |
Nov 08, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 209,750 | -0.01(-5.26%) |
Nov 07, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 246,500 | -0.01(-5.00%) |
Nov 06, 2018 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 156,712 | +0.01(+11.11%) |
Nov 05, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 560,599 | -0.01(-10.00%) |
Nov 02, 2018 | 0.1000 | 0.1050 | 0.0800 | 0.1000 | 939,300 | +0.00(+0.00%) |
Nov 01, 2018 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 454,502 | +0.02(+25.00%) |
Oct 31, 2018 | 0.0700 | 0.0800 | 0.0650 | 0.0800 | 105,500 | +0.01(+6.67%) |
Oct 29, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
Oct 26, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 46,000 | +0.02(+33.33%) |
Oct 23, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Oct 16, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Oct 15, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 150,000 | -0.01(-12.50%) |
Oct 11, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Oct 10, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 20,000 | +0.01(+14.29%) |
Oct 09, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 380,000 | -0.00(-6.67%) |
Oct 05, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 | +0.00(+7.14%) |
Oct 03, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 56,500 | +0.00(+0.00%) |