Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 | +0.00(+0.00%) |
Sep 28, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 40,000 | +0.01(+7.69%) |
Sep 26, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 4,000 | +0.00(+0.00%) |
Sep 25, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 80,400 | -0.01(-7.14%) |
Sep 17, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Sep 11, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
Sep 07, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | |
Sep 05, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Aug 30, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 12,000 | +0.01(+8.33%) |
Aug 27, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | |
Aug 24, 2018 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 5,900 | +0.01(+16.67%) |
Aug 23, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | +0.00(+0.00%) |
Aug 22, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,100 | -0.01(-20.00%) |
Aug 21, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 4,500 | +0.00(+7.14%) |
Aug 15, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 216,500 | -0.02(-22.22%) |
Aug 13, 2018 | 0.0950 | 0.0950 | 0.0800 | 0.0900 | 25,000 | -0.01(-10.00%) |
Aug 07, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Aug 03, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.02(+25.00%) | |
Jul 31, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
Jul 26, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jul 25, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 21,700 | -0.01(-10.00%) |
Jul 24, 2018 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 9,200 | +0.00(+0.00%) |
Jul 20, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
Jul 18, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.02(-18.18%) | |
Jul 17, 2018 | 0.1000 | 0.1200 | 0.0900 | 0.1100 | 172,500 | +0.00(+0.00%) |
Jul 16, 2018 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | 18,000 | +0.00(+0.00%) |
Jul 12, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Jul 11, 2018 | 0.1200 | 0.1300 | 0.0900 | 0.1100 | 527,100 | +0.00(+0.00%) |
Jul 10, 2018 | 0.1200 | 0.1250 | 0.1050 | 0.1100 | 616,500 | +0.04(+46.67%) |
Jul 09, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 | -0.01(-11.76%) |
Jul 05, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+6.25%) | |
Jul 04, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 22,000 | -0.01(-5.88%) |
Jul 03, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 14,000 | +0.01(+6.25%) |
Jun 29, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
Jun 28, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 150,000 | -0.01(-6.25%) |
Jun 27, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 | -0.01(-5.88%) |
Jun 26, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,000 | +0.01(+13.33%) |
Jun 25, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 86,300 | -0.01(-16.67%) |
Jun 21, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jun 20, 2018 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 201,023 | -0.01(-5.26%) |
Jun 19, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 5,000 | +0.01(+5.56%) |
Jun 18, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 30,000 | +0.00(+0.00%) |
Jun 15, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 | -0.01(-10.00%) |
Jun 14, 2018 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 25,000 | +0.01(+11.11%) |
Jun 13, 2018 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 125,300 | +0.01(+12.50%) |
Jun 12, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 163,500 | -0.01(-11.11%) |
Jun 11, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 31,600 | -0.01(-10.00%) |
Jun 07, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jun 06, 2018 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 188,500 | -0.01(-9.09%) |
Jun 05, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 45,500 | +0.00(+0.00%) |
Jun 04, 2018 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 69,500 | -0.01(-4.35%) |
Jun 01, 2018 | 0.1100 | 0.1250 | 0.1000 | 0.1150 | 188,000 | +0.01(+4.55%) |
May 31, 2018 | 0.0900 | 0.1100 | 0.0800 | 0.1100 | 362,000 | +0.02(+22.22%) |
May 30, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 | +0.00(+0.00%) |
May 29, 2018 | 0.0750 | 0.0900 | 0.0750 | 0.0900 | 25,000 | +0.01(+12.50%) |
May 25, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
May 23, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
May 22, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,150 | +0.00(+0.00%) |
May 18, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.02(+35.71%) | |
May 17, 2018 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 330,200 | -0.01(-17.65%) |
May 16, 2018 | 0.0750 | 0.0950 | 0.0700 | 0.0850 | 307,753 | +0.01(+6.25%) |
May 15, 2018 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 160,000 | -0.01(-5.88%) |
May 14, 2018 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 13,000 | +0.00(+0.00%) |
May 11, 2018 | 0.0750 | 0.0850 | 0.0700 | 0.0850 | 18,000 | +0.00(+0.00%) |
May 10, 2018 | 0.0850 | 0.0850 | 0.0700 | 0.0850 | 84,500 | -0.00(-5.56%) |
May 09, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 21,400 | +0.01(+20.00%) |
May 08, 2018 | 0.0900 | 0.0950 | 0.0750 | 0.0750 | 267,700 | -0.01(-11.76%) |
May 07, 2018 | 0.0850 | 0.0950 | 0.0850 | 0.0850 | 31,500 | -0.00(-5.56%) |
May 04, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 61,400 | -0.01(-5.26%) |
May 02, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-13.64%) | |
May 01, 2018 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 145,250 | +0.01(+10.00%) |
Apr 30, 2018 | 0.1100 | 0.1100 | 0.0800 | 0.1000 | 311,500 | -0.01(-9.09%) |
Apr 27, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 63,500 | +0.01(+4.76%) |
Apr 26, 2018 | 0.1000 | 0.1100 | 0.0900 | 0.1050 | 155,500 | -0.01(-8.70%) |
Apr 25, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 15,000 | +0.01(+4.55%) |
Apr 24, 2018 | 0.1350 | 0.1350 | 0.1100 | 0.1100 | 198,000 | -0.05(-31.25%) |
Apr 23, 2018 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | 335,500 | +0.03(+23.08%) |
Apr 20, 2018 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 5,500 | -0.01(-7.14%) |
Apr 19, 2018 | 0.1000 | 0.1400 | 0.1000 | 0.1400 | 201,000 | +0.03(+27.27%) |
Apr 18, 2018 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 72,500 | +0.01(+15.79%) |
Apr 17, 2018 | 0.1100 | 0.1100 | 0.0950 | 0.0950 | 25,000 | -0.01(-5.00%) |
Apr 16, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 79,000 | +0.00(+0.00%) |
Apr 13, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 80,000 | +0.00(+0.00%) |
Apr 12, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 20,000 | +0.01(+5.26%) |
Apr 11, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 50,000 | -0.01(-5.00%) |
Apr 10, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 74,265 | -0.02(-20.00%) |
Apr 06, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.02(+25.00%) | |
Apr 05, 2018 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 120,000 | -0.04(-25.93%) |
Apr 04, 2018 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,500 | +0.03(+22.73%) |
Apr 03, 2018 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | 116,000 | -0.03(-18.52%) |