Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | 1,500 | -0.00(-0.43%) |
Apr 29, 2020 | 0.0779 | 0.0779 | 0.0625 | 0.0699 | 47,200 | +0.02(+45.32%) |
Apr 28, 2020 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 400 | -0.03(-39.88%) |
Apr 27, 2020 | 0.0481 | 0.0800 | 0.0481 | 0.0800 | 1,300 | -0.01(-11.99%) |
Apr 24, 2020 | 0.0905 | 0.0909 | 0.0905 | 0.0909 | 400 | +0.03(+56.45%) |
Apr 22, 2020 | 0.0581 | 0.0581 | 0.0581 | 0 | -0.02(-27.38%) | |
Apr 20, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Apr 17, 2020 | 0.0471 | 0.0800 | 0.0471 | 0.0800 | 31,100 | -0.00(-1.11%) |
Apr 14, 2020 | 0.0809 | 0.0809 | 0.0809 | 0 | +0.03(+75.49%) | |
Apr 13, 2020 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 100 | -0.05(-50.96%) |
Apr 06, 2020 | 0.0940 | 0.0940 | 0.0940 | 0 | +0.01(+17.50%) | |
Apr 03, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,400 | -0.01(-15.70%) |
Apr 02, 2020 | 0.0949 | 0.0949 | 0.0949 | 42 | +0.00(+0.00%) | |
Mar 31, 2020 | 0.0949 | 0.0949 | 0.0949 | 0 | +0.00(+3.83%) | |
Mar 30, 2020 | 0.0645 | 0.0914 | 0.0645 | 0.0914 | 600 | +0.03(+40.62%) |
Mar 27, 2020 | 0.0651 | 0.0651 | 0.0650 | 0.0650 | 25,000 | -0.03(-31.58%) |
Mar 23, 2020 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Mar 18, 2020 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.02(+26.67%) | |
Mar 17, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 22,750 | +0.01(+25.00%) |
Mar 16, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 | +0.01(+33.04%) |
Mar 13, 2020 | 0.0575 | 0.0800 | 0.0400 | 0.0451 | 96,300 | -0.05(-54.81%) |
Mar 09, 2020 | 0.0998 | 0.0998 | 0.0998 | 0 | +0.02(+24.75%) | |
Mar 06, 2020 | 0.0660 | 0.0800 | 0.0660 | 0.0800 | 38,400 | -0.01(-11.01%) |
Mar 05, 2020 | 0.0900 | 0.0900 | 0.0899 | 0.0899 | 50,000 | +0.00(+0.22%) |
Mar 02, 2020 | 0.0897 | 0.0897 | 0.0897 | 0 | -0.01(-10.03%) | |
Feb 28, 2020 | 0.0800 | 0.0997 | 0.0800 | 0.0997 | 25,000 | -0.00(-0.10%) |
Feb 21, 2020 | 0.0998 | 0.0998 | 0.0998 | 0 | +0.00(+0.00%) | |
Feb 20, 2020 | 0.0998 | 0.0998 | 0.0998 | 0.0998 | 5,000 | -0.00(-0.10%) |
Feb 18, 2020 | 0.0999 | 0.0999 | 0.0999 | 0 | -0.00(-0.10%) | |
Feb 13, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Feb 10, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.10%) | |
Feb 07, 2020 | 0.1000 | 0.1000 | 0.0750 | 0.0999 | 701,000 | -0.00(-0.10%) |
Feb 06, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 200 | +0.03(+33.33%) |
Jan 31, 2020 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.03(-25.00%) | |
Jan 29, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jan 24, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-6.02%) | |
Jan 22, 2020 | 0.1064 | 0.1064 | 0.1064 | 0 | +0.03(+41.87%) | |
Jan 21, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 13,000 | -0.03(-29.97%) |
Jan 08, 2020 | 0.1071 | 0.1071 | 0.1071 | 0 | -0.00(-2.55%) | |
Dec 31, 2019 | 0.1099 | 0.1099 | 0.1099 | 0 | +0.01(+14.48%) | |
Dec 27, 2019 | 0.0960 | 0.0960 | 0.0960 | 0 | -0.01(-12.73%) | |
Dec 18, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Dec 13, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Dec 12, 2019 | 0.1000 | 0.1100 | 0.0900 | 0.1100 | 12,750 | +0.00(+0.00%) |
Dec 09, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
Dec 06, 2019 | 0.0980 | 0.1000 | 0.0900 | 0.1000 | 28,500 | +0.00(+0.00%) |
Dec 05, 2019 | 0.1197 | 0.1199 | 0.1000 | 0.1000 | 32,700 | -0.02(-16.53%) |
Dec 04, 2019 | 0.1000 | 0.1198 | 0.0990 | 0.1198 | 94,080 | +0.02(+19.80%) |
Dec 03, 2019 | 0.1050 | 0.1050 | 0.0987 | 0.1000 | 58,684 | +0.00(+0.00%) |
Dec 02, 2019 | 0.0750 | 0.1080 | 0.0750 | 0.1000 | 125,093 | +0.03(+42.86%) |
Nov 26, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Nov 20, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
Nov 19, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 | -0.03(-30.56%) |
Nov 18, 2019 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 500 | +0.04(+51.90%) |
Nov 15, 2019 | 0.0711 | 0.0711 | 0.0711 | 0.0711 | 11,000 | -0.04(-38.07%) |
Nov 08, 2019 | 0.1148 | 0.1148 | 0.1148 | 0 | -0.00(-2.55%) | |
Nov 06, 2019 | 0.1178 | 0.1178 | 0.1178 | 0 | -0.01(-4.07%) | |
Nov 05, 2019 | 0.1229 | 0.1229 | 0.1228 | 0.1228 | 500 | +0.05(+72.96%) |
Nov 04, 2019 | 0.0800 | 0.1000 | 0.0700 | 0.0710 | 54,368 | -0.03(-29.00%) |
Nov 01, 2019 | 0.0800 | 0.1000 | 0.0710 | 0.1000 | 70,500 | -0.03(-22.90%) |
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%) |