Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.01(-22.00%) | |
Feb 26, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Feb 24, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Feb 21, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | +0.01(+14.94%) |
Feb 19, 2020 | 0.0435 | 0.0435 | 0.0435 | 0 | -0.01(-10.68%) | |
Feb 18, 2020 | 0.0450 | 0.0487 | 0.0450 | 0.0487 | 191,000 | +0.00(+8.22%) |
Feb 14, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 300 | +0.00(+12.50%) |
Feb 12, 2020 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+10.19%) | |
Feb 07, 2020 | 0.0363 | 0.0363 | 0.0363 | 0 | -0.00(-10.81%) | |
Jan 23, 2020 | 0.0407 | 0.0407 | 0.0407 | 0 | -0.01(-17.78%) | |
Jan 21, 2020 | 0.0495 | 0.0495 | 0.0495 | 0 | -0.00(-1.00%) | |
Jan 17, 2020 | 0.0494 | 0.0500 | 0.0494 | 0.0500 | 28,700 | +0.01(+37.74%) |
Jan 15, 2020 | 0.0363 | 0.0363 | 0.0363 | 0 | -0.00(-9.25%) | |
Jan 14, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 539 | -0.01(-16.67%) |
Jan 13, 2020 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 67,400 | +0.01(+24.03%) |
Jan 08, 2020 | 0.0387 | 0.0387 | 0.0387 | 0 | -0.01(-21.98%) | |
Jan 07, 2020 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 3,000 | +0.01(+22.77%) |
Dec 31, 2019 | 0.0404 | 0.0404 | 0.0404 | 0 | -0.00(-8.18%) | |
Dec 30, 2019 | 0.0507 | 0.0507 | 0.0440 | 0.0440 | 20,100 | -0.01(-12.00%) |
Dec 27, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.00(+4.82%) |
Dec 24, 2019 | 0.0477 | 0.0477 | 0.0477 | 0 | +0.00(+0.00%) | |
Dec 18, 2019 | 0.0477 | 0.0477 | 0.0477 | 0 | +0.00(+5.30%) | |
Dec 16, 2019 | 0.0453 | 0.0453 | 0.0453 | 0 | -0.00(-4.23%) | |
Dec 10, 2019 | 0.0473 | 0.0473 | 0.0473 | 0 | +0.00(+1.72%) | |
Dec 09, 2019 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 5,000 | -0.00(-3.73%) |
Dec 06, 2019 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 5,000 | -0.00(-3.40%) |
Dec 05, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 | +0.01(+11.11%) |
Dec 04, 2019 | 0.0450 | 0.0459 | 0.0450 | 0.0450 | 9,750 | +0.00(+4.17%) |
Dec 02, 2019 | 0.0432 | 0.0432 | 0.0432 | 0 | +0.00(+8.00%) | |
Nov 21, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-19.52%) | |
Nov 19, 2019 | 0.0497 | 0.0497 | 0.0497 | 0 | -0.00(-8.13%) | |
Nov 15, 2019 | 0.0541 | 0.0541 | 0.0541 | 0 | -0.00(-3.91%) | |
Nov 13, 2019 | 0.0563 | 0.0563 | 0.0563 | 0 | -0.00(-0.53%) | |
Nov 01, 2019 | 0.0566 | 0.0566 | 0.0566 | 0 | +0.01(+28.64%) | |
Oct 28, 2019 | 0.0440 | 0.0440 | 0.0440 | 0 | -0.01(-23.48%) | |
Oct 24, 2019 | 0.0575 | 0.0575 | 0.0575 | 0 | -0.00(-5.89%) | |
Oct 23, 2019 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 16,000 | +0.01(+22.44%) |
Oct 21, 2019 | 0.0499 | 0.0499 | 0.0499 | 0 | -0.00(-2.16%) | |
Oct 15, 2019 | 0.0510 | 0.0510 | 0.0510 | 0 | -0.00(-7.27%) | |
Oct 09, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Oct 08, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 | +0.00(+0.00%) |
Oct 07, 2019 | 0.0582 | 0.0582 | 0.0550 | 0.0550 | 10,100 | -0.01(-13.39%) |
Oct 04, 2019 | 0.0635 | 0.0635 | 0.0635 | 28 | +0.00(+0.00%) | |
Oct 03, 2019 | 0.0550 | 0.0635 | 0.0550 | 0.0635 | 52,000 | +0.00(+5.83%) |
Oct 02, 2019 | 0.0584 | 0.0681 | 0.0550 | 0.0600 | 31,200 | -0.01(-12.41%) |
Sep 30, 2019 | 0.0685 | 0.0685 | 0.0685 | 0 | +0.00(+3.63%) | |
Sep 25, 2019 | 0.0661 | 0.0661 | 0.0661 | 0 | +0.01(+11.66%) | |
Sep 24, 2019 | 0.0730 | 0.0737 | 0.0592 | 0.0592 | 4,372 | -0.02(-21.17%) |
Sep 23, 2019 | 0.0810 | 0.0810 | 0.0621 | 0.0751 | 119,999 | -0.01(-7.28%) |
Sep 20, 2019 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 5,800 | +0.00(+5.74%) |
Sep 16, 2019 | 0.0766 | 0.0766 | 0.0766 | 0 | -0.00(-3.53%) | |
Sep 13, 2019 | 0.0643 | 0.0794 | 0.0643 | 0.0794 | 2,000 | -0.01(-10.79%) |
Sep 12, 2019 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 2,500 | -0.00(-0.34%) |
Sep 11, 2019 | 0.0894 | 0.0894 | 0.0893 | 0.0893 | 7,363 | -0.00(-0.78%) |
Sep 10, 2019 | 0.0947 | 0.0947 | 0.0900 | 0.0900 | 12,166 | -0.01(-7.22%) |
Sep 09, 2019 | 0.0969 | 0.0970 | 0.0969 | 0.0970 | 2,222 | +0.00(+2.11%) |
Sep 05, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+2.70%) | |
Sep 04, 2019 | 0.1113 | 0.1113 | 0.0893 | 0.0925 | 33,276 | -0.02(-15.91%) |
Sep 03, 2019 | 0.1566 | 0.1566 | 0.1100 | 0.1100 | 521,020 | -0.01(-8.33%) |
Aug 27, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+2.83%) | |
Aug 26, 2019 | 0.1071 | 0.1167 | 0.1071 | 0.1167 | 6,389 | -0.00(-2.67%) |
Aug 23, 2019 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 500 | -0.00(-0.42%) |
Aug 21, 2019 | 0.1204 | 0.1204 | 0.1204 | 0 | +0.01(+9.85%) | |
Aug 20, 2019 | 0.1096 | 0.1096 | 0.1096 | 0.1096 | 10,000 | +0.00(+2.72%) |
Aug 19, 2019 | 0.1067 | 0.1067 | 0.1067 | 0.1067 | 1,000 | -0.01(-11.08%) |
Aug 15, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+4.17%) | |
Aug 12, 2019 | 0.1152 | 0.1152 | 0.1152 | 0 | -0.00(-3.27%) | |
Aug 09, 2019 | 0.1191 | 0.1191 | 0.1191 | 0.1191 | 2,000 | +0.00(+0.93%) |
Aug 08, 2019 | 0.1279 | 0.1279 | 0.1180 | 0.1180 | 3,100 | -0.01(-7.67%) |
Aug 07, 2019 | 0.1278 | 0.1278 | 0.1278 | 0.1278 | 18,000 | -0.01(-8.58%) |
Aug 02, 2019 | 0.1398 | 0.1398 | 0.1398 | 0 | +0.01(+10.78%) | |
Jul 30, 2019 | 0.1262 | 0.1262 | 0.1262 | 0 | -0.01(-7.27%) | |
Jul 29, 2019 | 0.1388 | 0.1388 | 0.1311 | 0.1361 | 3,999 | +0.01(+5.02%) |
Jul 26, 2019 | 0.1340 | 0.1340 | 0.1233 | 0.1296 | 24,900 | -0.00(-1.97%) |
Jul 25, 2019 | 0.1328 | 0.1328 | 0.1322 | 0.1322 | 1,100 | +0.00(+2.01%) |
Jul 23, 2019 | 0.1296 | 0.1296 | 0.1296 | 0 | -0.00(-2.70%) | |
Jul 22, 2019 | 0.1335 | 0.1335 | 0.1332 | 0.1332 | 1,400 | +0.01(+5.05%) |
Jul 16, 2019 | 0.1268 | 0.1268 | 0.1268 | 0 | +0.00(+0.00%) | |
Jul 15, 2019 | 0.1250 | 0.1268 | 0.1250 | 0.1268 | 8,050 | -0.02(-10.70%) |
Jul 10, 2019 | 0.1420 | 0.1420 | 0.1420 | 0 | +0.00(+2.90%) | |
Jul 09, 2019 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 500 | -0.00(-1.43%) |
Jul 08, 2019 | 0.1433 | 0.1433 | 0.1400 | 0.1400 | 1,400 | +0.01(+9.38%) |
Jul 03, 2019 | 0.1280 | 0.1280 | 0.1280 | 0 | +0.00(+2.65%) | |
Jul 02, 2019 | 0.1247 | 0.1247 | 0.1247 | 0.1247 | 40,675 | -0.02(-10.93%) |
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%) |