Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+0.00%) | |
Jan 29, 2019 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+0.00%) | |
Jan 28, 2019 | 0.0110 | 0.0110 | 0.0110 | 1 | +0.00(+0.00%) | |
Jan 25, 2019 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 9,900 | -0.00(-23.61%) |
Jan 23, 2019 | 0.0144 | 0.0144 | 0.0144 | 0 | +0.00(+41.18%) | |
Jan 14, 2019 | 0.0102 | 0.0102 | 0.0102 | 0 | -0.00(-0.97%) | |
Jan 09, 2019 | 0.0103 | 0.0103 | 0.0103 | 0 | -0.01(-49.01%) | |
Jan 08, 2019 | 0.0210 | 0.0210 | 0.0202 | 0.0202 | 11,001 | -0.00(-19.20%) |
Jan 04, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Jan 03, 2019 | 0.0250 | 0.0250 | 0.0250 | 1 | +0.00(+0.00%) | |
Dec 31, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.02(+150.00%) | |
Dec 28, 2018 | 0.0108 | 0.0108 | 0.0100 | 0.0100 | 10,500 | -0.02(-60.00%) |
Dec 27, 2018 | 0.0100 | 0.0250 | 0.0100 | 0.0250 | 2,245 | +0.02(+150.00%) |
Dec 26, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,600 | +0.00(+0.00%) |
Dec 24, 2018 | 0.0100 | 0.0100 | 0.0100 | 2 | +0.00(+0.00%) | |
Dec 21, 2018 | 0.0100 | 0.0100 | 0.0100 | 51 | +0.00(+0.00%) | |
Dec 19, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Dec 18, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,000 | -0.00(-9.09%) |
Dec 17, 2018 | 0.0110 | 0.0110 | 0.0110 | 55 | +0.00(+0.00%) | |
Dec 12, 2018 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+1.85%) | |
Dec 11, 2018 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 500 | +0.00(+0.00%) |
Dec 10, 2018 | 0.0131 | 0.0131 | 0.0108 | 0.0108 | 7,000 | -0.00(-17.56%) |
Dec 07, 2018 | 0.0150 | 0.0150 | 0.0131 | 0.0131 | 39,100 | -0.02(-56.19%) |
Dec 06, 2018 | 0.0150 | 0.0299 | 0.0150 | 0.0299 | 600 | +0.01(+99.33%) |
Dec 03, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-6.25%) | |
Nov 29, 2018 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.01(-46.49%) | |
Nov 28, 2018 | 0.0150 | 0.0299 | 0.0150 | 0.0299 | 7,100 | +0.01(+99.33%) |
Nov 27, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,800 | -0.01(-33.33%) |
Nov 26, 2018 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 2,000 | +0.00(+12.50%) |
Nov 23, 2018 | 0.0350 | 0.0350 | 0.0200 | 0.0200 | 100,000 | -0.02(-49.75%) |
Nov 21, 2018 | 0.0398 | 0.0398 | 0.0398 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 0.0398 | 0.0398 | 0.0398 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 800 | -0.00(-0.50%) |
Nov 12, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 800 | +0.00(+0.00%) |
Nov 09, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 | +0.00(+1.27%) |
Nov 08, 2018 | 0.0400 | 0.0400 | 0.0395 | 0.0395 | 15,808 | -0.00(-0.75%) |
Nov 07, 2018 | 0.0350 | 0.0400 | 0.0350 | 0.0398 | 11,137 | -0.00(-0.50%) |
Nov 06, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,704 | +0.00(+0.00%) |
Nov 05, 2018 | 0.0301 | 0.0400 | 0.0301 | 0.0400 | 10,664 | +0.00(+0.00%) |
Nov 02, 2018 | 0.0400 | 0.0400 | 0.0400 | 68 | +0.00(+0.00%) | |
Oct 31, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+5.26%) | |
Oct 30, 2018 | 0.0380 | 0.0380 | 0.0380 | 1 | +0.00(+0.00%) | |
Oct 29, 2018 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,710 | +0.00(+0.00%) |
Oct 26, 2018 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 600 | +0.01(+31.03%) |
Oct 25, 2018 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 33,600 | +0.01(+93.33%) |
Oct 23, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Oct 22, 2018 | 0.0240 | 0.0240 | 0.0150 | 0.0150 | 4,250 | -0.01(-38.78%) |
Oct 16, 2018 | 0.0245 | 0.0245 | 0.0245 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 0.0245 | 0.0245 | 0.0245 | 2 | +0.00(+0.00%) | |
Oct 12, 2018 | 0.0245 | 0.0245 | 0.0245 | 1 | +0.00(+0.00%) | |
Oct 11, 2018 | 0.0210 | 0.0245 | 0.0210 | 0.0245 | 42,200 | +0.00(+16.67%) |
Oct 10, 2018 | 0.0210 | 0.0210 | 0.0210 | 100 | +0.00(+0.00%) | |
Oct 09, 2018 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,000 | -0.00(-16.00%) |
Oct 08, 2018 | 0.0210 | 0.0250 | 0.0210 | 0.0250 | 1,175 | +0.00(+19.05%) |
Oct 05, 2018 | 0.0290 | 0.0290 | 0.0210 | 0.0210 | 6,200 | -0.01(-26.57%) |
Oct 04, 2018 | 0.0278 | 0.0286 | 0.0278 | 0.0286 | 5,800 | +0.01(+36.19%) |
Oct 03, 2018 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 953 | +0.00(+0.00%) |
Oct 02, 2018 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 4,500 | +0.00(+0.00%) |
Sep 27, 2018 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+0.00%) | |
Sep 25, 2018 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+0.00%) | |
Sep 14, 2018 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 10,000 | +0.00(+0.00%) |
Sep 12, 2018 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 0.0210 | 0.0210 | 0.0210 | 0 | -0.01(-34.98%) | |
Sep 05, 2018 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 1,750 | -0.00(-10.77%) |
Sep 04, 2018 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 800 | +0.02(+178.46%) |
Aug 30, 2018 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.02(-64.86%) | |
Aug 29, 2018 | 0.0251 | 0.0370 | 0.0251 | 0.0370 | 18,875 | +0.01(+48.00%) |
Aug 28, 2018 | 0.0250 | 0.0250 | 0.0250 | 1 | +0.00(+0.00%) | |
Aug 27, 2018 | 0.0300 | 0.0300 | 0.0160 | 0.0250 | 259,592 | -0.00(-16.67%) |
Aug 23, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 2,001 | -0.00(-3.23%) |
Aug 20, 2018 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 3,900 | +0.00(+2.99%) |
Aug 14, 2018 | 0.0301 | 0.0301 | 0.0301 | 0 | -0.00(-2.90%) | |
Aug 13, 2018 | 0.0368 | 0.0368 | 0.0310 | 0.0310 | 15,401 | +0.00(+2.99%) |
Aug 10, 2018 | 0.0301 | 0.0301 | 0.0301 | 1 | +0.00(+0.00%) | |
Aug 09, 2018 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 175 | -0.02(-41.21%) |
Aug 08, 2018 | 0.0300 | 0.0512 | 0.0300 | 0.0512 | 16,400 | +0.02(+62.54%) |
Aug 07, 2018 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 2,213 | +0.00(+5.00%) |
Aug 03, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.03(-50.00%) | |
Aug 02, 2018 | 0.0400 | 0.0600 | 0.0315 | 0.0600 | 20,350 | +0.01(+19.52%) |
Jul 30, 2018 | 0.0502 | 0.0502 | 0.0502 | 0 | +0.01(+19.52%) | |
Jul 26, 2018 | 0.0420 | 0.0420 | 0.0420 | 0 | +0.00(+5.00%) | |
Jul 25, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 | -0.01(-20.00%) |
Jul 24, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | +0.00(+0.00%) |
Jul 23, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,500 | +0.00(+0.00%) |
Jul 20, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 326 | -0.00(-0.20%) |
Jul 18, 2018 | 0.0501 | 0.0501 | 0.0501 | 1 | +0.00(+0.00%) | |
Jul 17, 2018 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 10,000 | -0.01(-17.26%) |
Jul 13, 2018 | 0.0605 | 0.0605 | 0.0605 | 0 | +0.01(+21.10%) | |
Jul 11, 2018 | 0.0500 | 0.0500 | 0.0500 | 4 | +0.00(+0.00%) | |
Jul 09, 2018 | 0.0500 | 0.0500 | 0.0500 | 7 | +0.00(+0.00%) | |
Jul 05, 2018 | 0.0500 | 0.0500 | 0.0500 | 1 | -0.01(-16.67%) | |
Jul 03, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 530 | +0.00(+0.00%) |
Jun 29, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,025 | -0.00(-3.03%) |
Jun 28, 2018 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 201 | +0.00(+0.00%) |
Jun 25, 2018 | 0.0619 | 0.0619 | 0.0619 | 0 | +0.00(+3.13%) | |
Jun 20, 2018 | 0.0600 | 0.0600 | 0.0600 | 5 | +0.00(+9.09%) | |
Jun 18, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jun 14, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+4.96%) | |
Jun 13, 2018 | 0.0500 | 0.0524 | 0.0500 | 0.0524 | 14,107 | +0.00(+4.80%) |
Jun 12, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 | +0.00(+0.00%) |
Jun 11, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,601 | +0.00(+0.00%) |
Jun 08, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,500 | -0.01(-16.94%) |
Jun 07, 2018 | 0.1000 | 0.1000 | 0.0602 | 0.0602 | 26,051 | -0.01(-19.73%) |
Jun 06, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 266 | +0.00(+0.00%) |
Jun 05, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,200 | +0.00(+0.00%) |
Jun 04, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 5,282 | -0.00(-3.23%) |
May 24, 2018 | 0.0775 | 0.0775 | 0.0775 | 1 | +0.00(+3.33%) | |
May 22, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
May 21, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 701 | -0.01(-6.25%) |
May 16, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
May 15, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 252 | +0.00(+2.40%) |
May 14, 2018 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | 121 | +0.00(+4.17%) |
May 11, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 650 | +0.00(+0.00%) |
May 10, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,001 | -0.01(-6.25%) |
May 09, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 14,000 | +0.01(+6.67%) |
May 08, 2018 | 0.0750 | 0.0751 | 0.0750 | 0.0750 | 8,350 | +0.00(+0.00%) |
May 07, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,001 | -0.01(-6.25%) |
May 01, 2018 | 0.0800 | 0.0800 | 0.0800 | 1 | -0.02(-20.00%) | |
Apr 27, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.02(+25.00%) | |
Apr 26, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 130 | +0.00(+0.00%) |
Apr 25, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,001 | +0.01(+9.59%) |
Apr 23, 2018 | 0.0730 | 0.0730 | 0.0730 | 0 | -0.02(-24.45%) | |
Apr 20, 2018 | 0.0966 | 0.0966 | 0.0966 | 0.0966 | 2,000 | -0.01(-7.98%) |
Apr 19, 2018 | 0.0950 | 0.1050 | 0.0500 | 0.1050 | 48,390 | +0.02(+22.09%) |
Apr 18, 2018 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 100 | +0.00(+1.18%) |
Apr 17, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 600 | -0.02(-21.30%) |
Apr 16, 2018 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 800 | +0.00(+0.00%) |
Apr 13, 2018 | 0.0800 | 0.1080 | 0.0800 | 0.1080 | 299 | +0.00(+0.00%) |
Apr 12, 2018 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 702 | +0.00(+0.00%) |
Apr 11, 2018 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 3,000 | +0.03(+34.83%) |
Apr 09, 2018 | 0.0801 | 0.0801 | 0.0801 | 0 | +0.00(+0.13%) | |
Apr 05, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Apr 04, 2018 | 0.1080 | 0.1080 | 0.0800 | 0.0800 | 5,175 | -0.03(-27.27%) |
Apr 03, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 3,131 | +0.03(+31.34%) |
Apr 02, 2018 | 0.0900 | 0.0900 | 0.0838 | 0.0838 | 14,001 | +0.01(+17.79%) |
Mar 29, 2018 | 0.0711 | 0.0711 | 0.0711 | 0 | +0.00(+1.43%) | |
Mar 28, 2018 | 0.0702 | 0.0702 | 0.0701 | 0.0701 | 1,759 | +0.00(+6.21%) |
Mar 27, 2018 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 20,350 | +0.01(+8.20%) |
Mar 26, 2018 | 0.0688 | 0.0700 | 0.0610 | 0.0610 | 1,765 | -0.01(-9.76%) |
Mar 23, 2018 | 0.0700 | 0.0700 | 0.0676 | 0.0676 | 11,420 | +0.01(+28.52%) |
Mar 22, 2018 | 0.0675 | 0.0678 | 0.0526 | 0.0526 | 13,085 | -0.02(-24.86%) |
Mar 21, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 400 | -0.00(-3.71%) |
Mar 20, 2018 | 0.0728 | 0.0728 | 0.0727 | 0.0727 | 1,851 | -0.00(-1.26%) |
Mar 19, 2018 | 0.0500 | 0.0790 | 0.0500 | 0.0736 | 19,417 | +0.02(+44.36%) |
Mar 16, 2018 | 0.0799 | 0.0799 | 0.0510 | 0.0510 | 2,460 | -0.02(-32.00%) |
Mar 15, 2018 | 0.0900 | 0.0900 | 0.0600 | 0.0750 | 62,568 | -0.01(-6.37%) |
Mar 14, 2018 | 0.0770 | 0.0900 | 0.0770 | 0.0801 | 50,852 | +0.01(+6.66%) |
Mar 13, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 9,210 | +0.00(+0.00%) |
Mar 12, 2018 | 0.1000 | 0.1000 | 0.0751 | 0.0751 | 9,619 | -0.02(-24.90%) |
Mar 09, 2018 | 0.0811 | 0.1000 | 0.0811 | 0.1000 | 11,252 | +0.02(+33.16%) |
Mar 08, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 500 | +0.00(+0.00%) |
Mar 07, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 200 | +0.00(+0.00%) |
Mar 06, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 7,500 | -0.00(-0.13%) |
Mar 05, 2018 | 0.0751 | 0.0752 | 0.0751 | 0.0752 | 10,000 | +0.00(+0.13%) |
Mar 02, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 36,300 | -0.01(-11.75%) |
Mar 01, 2018 | 0.1000 | 0.1080 | 0.0850 | 0.0851 | 135,784 | -0.01(-14.90%) |
Feb 27, 2018 | 0.1000 | 0.1000 | 0.1000 | 1 | +0.00(+0.95%) | |
Feb 26, 2018 | 0.1100 | 0.1100 | 0.0980 | 0.0991 | 15,943 | -0.01(-6.54%) |
Feb 23, 2018 | 0.1100 | 0.1100 | 0.1060 | 0.1060 | 11,688 | -0.00(-3.64%) |
Feb 22, 2018 | 0.1060 | 0.1100 | 0.1060 | 0.1100 | 1,588 | +0.00(+0.00%) |
Feb 21, 2018 | 0.1060 | 0.1100 | 0.1060 | 0.1100 | 40,585 | +0.00(+1.85%) |
Feb 20, 2018 | 0.1060 | 0.1100 | 0.1060 | 0.1080 | 12,275 | -0.00(-0.92%) |
Feb 16, 2018 | 0.1090 | 0.1090 | 0.1090 | 0 | -0.00(-0.91%) | |
Feb 15, 2018 | 0.1060 | 0.1100 | 0.1000 | 0.1100 | 186,179 | +0.00(+0.00%) |
Feb 14, 2018 | 0.1100 | 0.1100 | 0.1001 | 0.1100 | 67,846 | +0.00(+0.00%) |
Feb 13, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,500 | +0.00(+0.00%) |
Feb 12, 2018 | 0.1000 | 0.1150 | 0.0901 | 0.1100 | 47,325 | +0.01(+10.00%) |
Feb 09, 2018 | 0.1115 | 0.1115 | 0.0950 | 0.1000 | 17,892 | -0.01(-10.31%) |
Feb 08, 2018 | 0.1115 | 0.1115 | 0.1115 | 0.1115 | 500 | +0.01(+11.50%) |
Feb 07, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1000 | 45,990 | +0.00(+0.00%) |
Feb 06, 2018 | 0.0800 | 0.1150 | 0.0800 | 0.1000 | 104,138 | +0.02(+25.00%) |
Feb 05, 2018 | 0.1113 | 0.1125 | 0.0800 | 0.0800 | 66,693 | -0.03(-28.06%) |
Feb 02, 2018 | 0.1100 | 0.1113 | 0.1100 | 0.1112 | 14,093 | +0.00(+1.09%) |