Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2019 | 0.1297 | 0.1297 | 0.1297 | 0 | +0.06(+80.14%) | |
Oct 29, 2019 | 0.0721 | 0.1100 | 0.0720 | 0.0720 | 40,000 | -0.06(-44.57%) |
Oct 25, 2019 | 0.1299 | 0.1299 | 0.1299 | 0 | +0.00(+0.08%) | |
Oct 23, 2019 | 0.1298 | 0.1298 | 0.1298 | 0 | +0.01(+8.26%) | |
Oct 18, 2019 | 0.1199 | 0.1199 | 0.1199 | 0 | -0.00(-0.08%) | |
Oct 17, 2019 | 0.0900 | 0.1200 | 0.0855 | 0.1200 | 30,800 | -0.01(-7.69%) |
Oct 09, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-6.94%) | |
Oct 07, 2019 | 0.1397 | 0.1397 | 0.1397 | 0 | -0.03(-17.78%) | |
Sep 26, 2019 | 0.1699 | 0.1699 | 0.1699 | 0 | +0.05(+41.58%) | |
Sep 25, 2019 | 0.1101 | 0.1200 | 0.0988 | 0.1200 | 35,150 | -0.04(-26.78%) |
Sep 23, 2019 | 0.1639 | 0.1639 | 0.1639 | 0 | -0.01(-3.53%) | |
Sep 20, 2019 | 0.1699 | 0.1699 | 0.1699 | 0.1699 | 100 | +0.02(+13.49%) |
Sep 19, 2019 | 0.1497 | 0.1497 | 0.1497 | 0.1497 | 8,574 | -0.00(-0.07%) |
Sep 18, 2019 | 0.1200 | 0.1498 | 0.1200 | 0.1498 | 50,600 | -0.02(-11.88%) |
Sep 17, 2019 | 0.1200 | 0.1700 | 0.1200 | 0.1700 | 200 | +0.00(+0.00%) |
Sep 13, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.02(+14.09%) | |
Sep 12, 2019 | 0.1690 | 0.1690 | 0.1281 | 0.1490 | 20,593 | -0.01(-5.46%) |
Sep 10, 2019 | 0.1576 | 0.1576 | 0.1576 | 0 | -0.02(-11.96%) | |
Sep 09, 2019 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | 500 | +0.04(+26.95%) |
Sep 05, 2019 | 0.1410 | 0.1410 | 0.1410 | 0 | -0.01(-6.00%) | |
Sep 03, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.00(-3.04%) | |
Aug 29, 2019 | 0.1547 | 0.1547 | 0.1547 | 0 | +0.00(+3.13%) | |
Aug 27, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+1.49%) | |
Aug 20, 2019 | 0.1478 | 0.1478 | 0.1478 | 0 | -0.01(-6.81%) | |
Aug 19, 2019 | 0.1515 | 0.1586 | 0.1515 | 0.1586 | 2,000 | +0.02(+17.39%) |
Aug 16, 2019 | 0.1600 | 0.1600 | 0.1351 | 0.1351 | 10,300 | -0.04(-22.13%) |
Aug 14, 2019 | 0.1735 | 0.1735 | 0.1735 | 0 | -0.01(-5.60%) | |
Aug 08, 2019 | 0.1838 | 0.1838 | 0.1838 | 0 | -0.00(-1.45%) | |
Aug 06, 2019 | 0.1865 | 0.1865 | 0.1865 | 0 | +0.00(+0.59%) | |
Aug 05, 2019 | 0.1455 | 0.1854 | 0.1455 | 0.1854 | 2,250 | -0.01(-7.30%) |
Aug 01, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.02(+11.11%) | |
Jul 31, 2019 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 19,100 | -0.02(-10.00%) |
Jul 29, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+2.04%) | |
Jul 24, 2019 | 0.1960 | 0.1960 | 0.1960 | 0 | +0.03(+20.99%) | |
Jul 23, 2019 | 0.1784 | 0.1899 | 0.1603 | 0.1620 | 22,050 | -0.04(-19.00%) |
Jul 19, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.01(+4.88%) | |
Jul 18, 2019 | 0.2400 | 0.2400 | 0.1840 | 0.1907 | 10,150 | -0.03(-13.32%) |
Jul 17, 2019 | 0.2000 | 0.2200 | 0.1900 | 0.2200 | 137,692 | +0.00(+0.00%) |
Jul 16, 2019 | 0.2200 | 0.2500 | 0.1700 | 0.2200 | 351,900 | +0.01(+4.76%) |
Jul 15, 2019 | 0.2100 | 0.2100 | 0.1700 | 0.2100 | 30,300 | +0.03(+16.67%) |
Jul 12, 2019 | 0.1900 | 0.2000 | 0.1700 | 0.1800 | 301,100 | -0.01(-5.26%) |
Jul 11, 2019 | 0.2050 | 0.2050 | 0.1757 | 0.1900 | 176,950 | -0.01(-2.56%) |
Jul 10, 2019 | 0.1600 | 0.2100 | 0.1350 | 0.1950 | 619,234 | +0.04(+21.88%) |
Jul 09, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 7,900 | -0.02(-11.11%) |
Jul 08, 2019 | 0.1500 | 0.1800 | 0.1400 | 0.1800 | 23,400 | -0.02(-7.69%) |
Jul 05, 2019 | 0.1800 | 0.1950 | 0.1800 | 0.1950 | 700 | +0.04(+21.88%) |
Jul 03, 2019 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 14,800 | -0.04(-20.00%) |
Jul 02, 2019 | 0.1850 | 0.2000 | 0.1850 | 0.2000 | 5,650 | +0.03(+17.65%) |
Jul 01, 2019 | 0.1700 | 0.1750 | 0.1700 | 0.1700 | 27,450 | -0.01(-8.11%) |
Jun 28, 2019 | 0.1600 | 0.1850 | 0.1600 | 0.1850 | 197,400 | -0.01(-5.13%) |
Jun 27, 2019 | 0.1900 | 0.2000 | 0.1900 | 0.1950 | 15,730 | +0.01(+2.63%) |
Jun 26, 2019 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 39,040 | +0.01(+5.56%) |
Jun 25, 2019 | 0.1900 | 0.1900 | 0.1740 | 0.1800 | 21,966 | +0.01(+5.88%) |
Jun 24, 2019 | 0.1710 | 0.1880 | 0.1700 | 0.1700 | 11,624 | -0.02(-12.82%) |
Jun 21, 2019 | 0.1800 | 0.1980 | 0.1700 | 0.1950 | 144,200 | -0.01(-4.88%) |
Jun 20, 2019 | 0.2100 | 0.2100 | 0.1900 | 0.2050 | 53,317 | -0.01(-2.38%) |
Jun 19, 2019 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | 12,285 | +0.03(+16.67%) |
Jun 18, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 250 | -0.02(-10.00%) |
Jun 14, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
Jun 11, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
Jun 10, 2019 | 0.2100 | 0.2100 | 0.1600 | 0.2100 | 141,600 | +0.03(+16.67%) |
Jun 07, 2019 | 0.1800 | 0.2075 | 0.1700 | 0.1800 | 109,000 | -0.04(-16.28%) |
Jun 06, 2019 | 0.1750 | 0.2600 | 0.1710 | 0.2150 | 46,400 | +0.04(+26.10%) |
Jun 05, 2019 | 0.1645 | 0.1705 | 0.1600 | 0.1705 | 14,200 | +0.01(+3.65%) |
Jun 04, 2019 | 0.1300 | 0.1700 | 0.1300 | 0.1645 | 43,627 | -0.04(-20.34%) |
Jun 03, 2019 | 0.1250 | 0.2065 | 0.1250 | 0.2065 | 78,454 | +0.03(+18.00%) |
May 30, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.01(+3.55%) | |
May 29, 2019 | 0.1577 | 0.1690 | 0.1577 | 0.1690 | 6,433 | +0.04(+29.01%) |
May 28, 2019 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 15,000 | -0.02(-15.48%) |
May 24, 2019 | 0.1350 | 0.1550 | 0.1310 | 0.1550 | 38,600 | +0.01(+10.71%) |
May 23, 2019 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 20,000 | -0.04(-23.91%) |
May 21, 2019 | 0.1840 | 0.1840 | 0.1840 | 0 | +0.04(+26.90%) | |
May 20, 2019 | 0.1480 | 0.1480 | 0.1450 | 0.1450 | 60,000 | -0.02(-13.69%) |
May 15, 2019 | 0.1680 | 0.1680 | 0.1680 | 0 | -0.02(-11.58%) | |
May 14, 2019 | 0.2290 | 0.2290 | 0.1719 | 0.1900 | 1,134 | +0.02(+11.11%) |
May 13, 2019 | 0.1720 | 0.2196 | 0.1710 | 0.1710 | 30,575 | -0.04(-19.30%) |
May 10, 2019 | 0.2300 | 0.2300 | 0.1720 | 0.2119 | 2,100 | -0.07(-24.05%) |
May 08, 2019 | 0.2790 | 0.2790 | 0.2790 | 0 | +0.10(+55.00%) | |
May 07, 2019 | 0.2100 | 0.2300 | 0.1800 | 0.1800 | 231,810 | -0.03(-15.21%) |
May 06, 2019 | 0.2123 | 0.2123 | 0.2123 | 0.2123 | 1,000 | +0.00(+0.00%) |
May 03, 2019 | 0.2000 | 0.2300 | 0.1905 | 0.2123 | 179,600 | -0.01(-3.50%) |
May 02, 2019 | 0.1410 | 0.2300 | 0.1410 | 0.2200 | 72,261 | -0.01(-4.35%) |
May 01, 2019 | 0.2000 | 0.2300 | 0.1710 | 0.2300 | 36,500 | +0.03(+15.00%) |
Apr 30, 2019 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 41,400 | -0.01(-4.72%) |
Apr 29, 2019 | 0.1900 | 0.2100 | 0.1646 | 0.2099 | 111,800 | -0.02(-8.34%) |
Apr 26, 2019 | 0.1800 | 0.2290 | 0.1700 | 0.2290 | 156,300 | +0.09(+69.63%) |
Apr 25, 2019 | 0.1205 | 0.1550 | 0.1205 | 0.1350 | 191,319 | +0.02(+22.62%) |
Apr 24, 2019 | 0.1400 | 0.1400 | 0.1101 | 0.1101 | 179,314 | -0.02(-18.44%) |
Apr 23, 2019 | 0.1300 | 0.1700 | 0.1300 | 0.1350 | 268,000 | +0.01(+3.85%) |
Apr 22, 2019 | 0.1400 | 0.1450 | 0.1300 | 0.1300 | 164,900 | -0.01(-7.14%) |
Apr 18, 2019 | 0.1200 | 0.1650 | 0.1101 | 0.1400 | 365,200 | +0.01(+11.55%) |
Apr 17, 2019 | 0.1725 | 0.1850 | 0.1110 | 0.1255 | 161,800 | +0.02(+14.09%) |
Apr 16, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 9,900 | -0.06(-37.14%) |
Apr 15, 2019 | 0.1838 | 0.1838 | 0.1750 | 0.1750 | 3,000 | +0.02(+16.67%) |
Apr 12, 2019 | 0.1000 | 0.1750 | 0.0700 | 0.1500 | 19,900 | -0.02(-11.76%) |
Apr 11, 2019 | 0.1750 | 0.1750 | 0.1030 | 0.1700 | 11,500 | +0.02(+9.68%) |
Apr 10, 2019 | 0.1600 | 0.1600 | 0.1409 | 0.1550 | 9,350 | -0.02(-13.89%) |
Apr 05, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+5.26%) | |
Apr 04, 2019 | 0.1600 | 0.1800 | 0.1599 | 0.1710 | 77,000 | -0.02(-10.00%) |
Apr 03, 2019 | 0.1650 | 0.1900 | 0.1645 | 0.1900 | 14,100 | -0.01(-5.00%) |
Apr 02, 2019 | 0.1968 | 0.2000 | 0.1968 | 0.2000 | 3,000 | +0.03(+18.34%) |
Apr 01, 2019 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 20,000 | -0.06(-25.88%) |
Mar 26, 2019 | 0.2280 | 0.2280 | 0.2280 | 0 | +0.03(+14.00%) | |
Mar 22, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.01(+7.24%) | |
Mar 21, 2019 | 0.1706 | 0.1865 | 0.1706 | 0.1865 | 30,500 | +0.02(+15.48%) |
Mar 19, 2019 | 0.1615 | 0.1615 | 0.1615 | 0 | +0.00(+0.94%) | |
Mar 15, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+6.67%) | |
Mar 14, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 101,710 | +0.02(+15.38%) |
Mar 13, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 26,600 | +0.00(+0.00%) |
Mar 11, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-5.73%) | |
Mar 08, 2019 | 0.1250 | 0.1379 | 0.1070 | 0.1379 | 68,300 | -0.02(-15.29%) |
Mar 06, 2019 | 0.1628 | 0.1628 | 0.1628 | 0 | +0.01(+9.04%) | |
Mar 05, 2019 | 0.1250 | 0.1493 | 0.1250 | 0.1493 | 21,900 | +0.00(+0.40%) |
Mar 04, 2019 | 0.1550 | 0.1718 | 0.1328 | 0.1487 | 36,500 | +0.00(+1.71%) |
Mar 01, 2019 | 0.1255 | 0.1462 | 0.1255 | 0.1462 | 38,100 | -0.01(-8.74%) |
Feb 25, 2019 | 0.1602 | 0.1602 | 0.1602 | 0 | -0.01(-5.76%) | |
Feb 22, 2019 | 0.1600 | 0.1800 | 0.1425 | 0.1700 | 22,100 | +0.02(+16.44%) |
Feb 21, 2019 | 0.1250 | 0.1600 | 0.1250 | 0.1460 | 14,250 | -0.04(-19.38%) |
Feb 19, 2019 | 0.1811 | 0.1811 | 0.1811 | 0 | -0.02(-9.36%) | |
Feb 12, 2019 | 0.1998 | 0.1998 | 0.1998 | 0 | +0.00(+1.78%) | |
Feb 11, 2019 | 0.2146 | 0.2146 | 0.1800 | 0.1963 | 35,000 | -0.00(-1.85%) |
Feb 08, 2019 | 0.2000 | 0.2000 | 0.1800 | 0.2000 | 233,000 | -0.00(-2.10%) |
Feb 07, 2019 | 0.1910 | 0.2043 | 0.1910 | 0.2043 | 7,000 | +0.01(+2.51%) |
Feb 06, 2019 | 0.2050 | 0.2050 | 0.1800 | 0.1993 | 46,000 | -0.01(-6.08%) |
Feb 04, 2019 | 0.2122 | 0.2122 | 0.2122 | 0 | -0.02(-6.85%) | |
Jan 30, 2019 | 0.2278 | 0.2278 | 0.2278 | 0 | +0.02(+7.35%) | |
Jan 29, 2019 | 0.2122 | 0.2122 | 0.2122 | 0.2122 | 3,700 | -0.02(-10.01%) |
Jan 28, 2019 | 0.1800 | 0.2358 | 0.1800 | 0.2358 | 51,491 | +0.05(+27.12%) |
Jan 25, 2019 | 0.1900 | 0.1990 | 0.1850 | 0.1855 | 88,800 | -0.02(-9.07%) |
Jan 24, 2019 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 1,889 | -0.00(-0.49%) |
Jan 23, 2019 | 0.2002 | 0.2050 | 0.1870 | 0.2050 | 42,385 | -0.01(-2.38%) |
Jan 22, 2019 | 0.2310 | 0.2310 | 0.1900 | 0.2100 | 331,000 | -0.02(-8.70%) |
Jan 18, 2019 | 0.2570 | 0.2570 | 0.1860 | 0.2300 | 95,300 | +0.03(+17.83%) |
Jan 17, 2019 | 0.1898 | 0.1952 | 0.1600 | 0.1952 | 117,927 | -0.02(-7.92%) |
Jan 16, 2019 | 0.2020 | 0.2440 | 0.1421 | 0.2120 | 69,277 | -0.02(-8.50%) |
Jan 14, 2019 | 0.2317 | 0.2317 | 0.2317 | 0 | -0.01(-5.89%) | |
Jan 11, 2019 | 0.2400 | 0.2650 | 0.1929 | 0.2462 | 237,800 | +0.01(+2.58%) |
Jan 10, 2019 | 0.1800 | 0.2400 | 0.1800 | 0.2400 | 28,500 | +0.06(+33.33%) |
Jan 09, 2019 | 0.2022 | 0.2200 | 0.1550 | 0.1800 | 395,120 | -0.04(-19.57%) |
Jan 07, 2019 | 0.2238 | 0.2238 | 0.2238 | 0 | -0.02(-6.75%) | |
Jan 03, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.04(+20.00%) | |
Jan 02, 2019 | 0.1930 | 0.2000 | 0.1830 | 0.2000 | 151,051 | +0.00(+0.00%) |
Dec 31, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 20,000 | +0.00(+0.00%) |
Dec 28, 2018 | 0.2000 | 0.2000 | 0.1425 | 0.2000 | 31,500 | -0.02(-9.09%) |
Dec 21, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-4.35%) | |
Dec 20, 2018 | 0.2216 | 0.2300 | 0.2020 | 0.2300 | 11,335 | -0.01(-5.08%) |
Dec 18, 2018 | 0.2423 | 0.2423 | 0.2423 | 0 | -0.01(-4.98%) | |
Dec 17, 2018 | 0.2450 | 0.2550 | 0.2010 | 0.2550 | 20,850 | -0.01(-1.92%) |
Dec 14, 2018 | 0.2350 | 0.2600 | 0.2010 | 0.2600 | 205,100 | +0.02(+8.33%) |
Dec 13, 2018 | 0.2600 | 0.2600 | 0.2160 | 0.2400 | 29,500 | -0.02(-7.69%) |
Dec 12, 2018 | 0.2468 | 0.2600 | 0.2468 | 0.2600 | 1,800 | +0.00(+0.00%) |
Dec 11, 2018 | 0.2350 | 0.2600 | 0.2190 | 0.2600 | 68,452 | +0.00(+0.00%) |
Dec 07, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.03(+13.04%) | |
Dec 06, 2018 | 0.2020 | 0.2880 | 0.2000 | 0.2300 | 31,000 | -0.03(-11.54%) |
Dec 04, 2018 | 0.2300 | 0.2600 | 0.2020 | 0.2600 | 259,700 | +0.02(+10.08%) |
Dec 03, 2018 | 0.2020 | 0.2900 | 0.2020 | 0.2362 | 62,380 | -0.04(-15.04%) |
Nov 30, 2018 | 0.2044 | 0.2780 | 0.2010 | 0.2780 | 22,700 | -0.01(-4.14%) |
Nov 29, 2018 | 0.2700 | 0.2900 | 0.1620 | 0.2900 | 84,288 | +0.00(+0.00%) |
Nov 27, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.01(-3.33%) | |
Nov 26, 2018 | 0.2100 | 0.3000 | 0.2100 | 0.3000 | 13,900 | +0.00(+0.03%) |
Nov 23, 2018 | 0.2900 | 0.3000 | 0.2005 | 0.2999 | 131,300 | +0.02(+7.11%) |
Nov 21, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.03(-9.68%) | |
Nov 20, 2018 | 0.2800 | 0.3150 | 0.2700 | 0.3100 | 23,700 | -0.01(-3.13%) |
Nov 19, 2018 | 0.3000 | 0.3300 | 0.2900 | 0.3200 | 29,300 | -0.01(-3.03%) |
Nov 16, 2018 | 0.3200 | 0.3400 | 0.2900 | 0.3300 | 37,100 | -0.02(-5.71%) |
Nov 15, 2018 | 0.2800 | 0.3500 | 0.2800 | 0.3500 | 249,258 | +0.06(+20.69%) |
Nov 14, 2018 | 0.2500 | 0.2900 | 0.2400 | 0.2900 | 260,500 | +0.02(+9.39%) |
Nov 13, 2018 | 0.2651 | 0.2651 | 0.2651 | 0.2651 | 5,000 | -0.00(-1.81%) |
Nov 12, 2018 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 57,183 | +0.01(+3.85%) |
Nov 09, 2018 | 0.2000 | 0.2700 | 0.1900 | 0.2600 | 494,500 | -0.01(-3.70%) |
Nov 08, 2018 | 0.2765 | 0.2765 | 0.2000 | 0.2700 | 76,557 | +0.02(+8.00%) |
Nov 07, 2018 | 0.1305 | 0.2500 | 0.1250 | 0.2500 | 74,690 | +0.05(+26.26%) |
Nov 06, 2018 | 0.1960 | 0.1980 | 0.1960 | 0.1980 | 25,000 | +0.00(+0.00%) |
Nov 05, 2018 | 0.1920 | 0.2000 | 0.1920 | 0.1980 | 67,640 | +0.01(+4.21%) |