Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1400 | 0.1850 | 0.1400 | 0.1850 | 143,550 | +0.01(+2.78%) |
Apr 29, 2020 | 0.1000 | 0.1800 | 0.1000 | 0.1800 | 68,000 | +0.08(+80.00%) |
Apr 24, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Apr 17, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-4.76%) | |
Apr 13, 2020 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-4.55%) | |
Mar 31, 2020 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.04(-26.67%) | |
Mar 27, 2020 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Mar 26, 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 740 | -0.02(-11.76%) |
Mar 25, 2020 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 33,000 | +0.03(+17.24%) |
Mar 24, 2020 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 3,500 | -0.03(-14.71%) |
Mar 23, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,450 | +0.00(+0.00%) |
Mar 20, 2020 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 98,999 | +0.01(+6.25%) |
Mar 19, 2020 | 0.1250 | 0.1600 | 0.1250 | 0.1600 | 185,250 | +0.06(+60.00%) |
Mar 18, 2020 | 0.0700 | 0.1050 | 0.0700 | 0.1000 | 104,700 | +0.04(+66.67%) |
Mar 17, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 32,000 | -0.04(-40.00%) |
Mar 12, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-13.04%) | |
Mar 11, 2020 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 18,000 | +0.00(+0.00%) |
Mar 10, 2020 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 10,731 | -0.01(-11.54%) |
Mar 09, 2020 | 0.1250 | 0.1400 | 0.1150 | 0.1300 | 40,500 | +0.01(+8.33%) |
Mar 06, 2020 | 0.1550 | 0.1550 | 0.1200 | 0.1200 | 46,999 | -0.02(-14.29%) |
Mar 05, 2020 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,000 | +0.02(+16.67%) |
Mar 04, 2020 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 24,400 | -0.05(-27.27%) |
Mar 02, 2020 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.02(+17.86%) | |
Feb 28, 2020 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 15,000 | +0.00(+0.00%) |
Feb 27, 2020 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 23,500 | -0.02(-12.50%) |
Feb 26, 2020 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 65,000 | +0.02(+10.34%) |
Feb 25, 2020 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 135,500 | -0.01(-3.33%) |
Feb 21, 2020 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Feb 20, 2020 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 39,600 | +0.01(+3.45%) |
Feb 19, 2020 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 16,000 | +0.00(+0.00%) |
Feb 18, 2020 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 8,000 | +0.00(+0.00%) |
Feb 14, 2020 | 0.1450 | 0.1450 | 0.1450 | 0 | -0.01(-6.45%) | |
Feb 13, 2020 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 63,000 | +0.01(+3.33%) |
Feb 12, 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 19,500 | +0.00(+0.00%) |
Feb 11, 2020 | 0.1500 | 0.1550 | 0.1500 | 0.1500 | 33,600 | -0.01(-6.25%) |
Feb 10, 2020 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 28,870 | +0.01(+3.23%) |
Feb 07, 2020 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 8,375 | -0.01(-3.13%) |
Feb 06, 2020 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 49,180 | +0.00(+0.00%) |
Feb 05, 2020 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 10,000 | -0.01(-8.57%) |
Feb 04, 2020 | 0.1750 | 0.1750 | 0.1750 | 100 | +0.00(+0.00%) | |
Jan 29, 2020 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+2.94%) | |
Jan 28, 2020 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 5,275 | -0.01(-8.11%) |
Jan 27, 2020 | 0.1950 | 0.1950 | 0.1600 | 0.1850 | 48,500 | +0.00(+0.00%) |
Jan 24, 2020 | 0.2050 | 0.2050 | 0.1850 | 0.1850 | 8,550 | -0.02(-11.90%) |
Jan 23, 2020 | 0.1900 | 0.2200 | 0.1700 | 0.2100 | 231,865 | +0.02(+10.53%) |
Jan 22, 2020 | 0.1850 | 0.1900 | 0.1800 | 0.1900 | 18,000 | +0.01(+5.56%) |
Jan 21, 2020 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 101,217 | +0.01(+5.88%) |
Jan 20, 2020 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 68,155 | +0.01(+6.25%) |
Jan 17, 2020 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 101,000 | +0.02(+14.29%) |
Jan 16, 2020 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 40,500 | -0.01(-9.68%) |
Jan 14, 2020 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
Jan 13, 2020 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 40,350 | +0.01(+3.33%) |
Jan 10, 2020 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 42,500 | +0.00(+0.00%) |
Jan 09, 2020 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 25,000 | +0.01(+3.45%) |
Jan 08, 2020 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 45,665 | -0.01(-3.33%) |
Jan 07, 2020 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 49,500 | +0.02(+15.38%) |
Jan 06, 2020 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 31,400 | +0.00(+0.00%) |
Jan 03, 2020 | 0.1150 | 0.1300 | 0.1150 | 0.1300 | 64,000 | +0.01(+13.04%) |
Dec 24, 2019 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
Dec 20, 2019 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.00(-4.17%) | |
Dec 19, 2019 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 69,500 | +0.02(+20.00%) |
Dec 17, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Dec 13, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Dec 12, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 45,000 | +0.01(+5.26%) |
Dec 11, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 | -0.01(-9.52%) |
Dec 10, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 2,500 | +0.00(+0.00%) |
Dec 05, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-4.55%) | |
Dec 04, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 | +0.01(+4.76%) |
Dec 03, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 6,000 | +0.00(+5.00%) |
Dec 02, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 46,593 | +0.01(+5.26%) |
Nov 29, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 152,000 | -0.01(-9.52%) |
Nov 28, 2019 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 57,500 | +0.03(+40.00%) |
Nov 27, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 | -0.03(-25.00%) |
Nov 26, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 16,000 | +0.00(+0.00%) |
Nov 25, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 843 | -0.00(-4.76%) |
Nov 22, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 5,000 | -0.01(-4.55%) |
Nov 21, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 20,500 | +0.01(+10.00%) |
Nov 20, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 700 | -0.01(-9.09%) |
Nov 19, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 19,700 | +0.01(+10.00%) |
Nov 18, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | -0.01(-9.09%) |
Nov 15, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 10,499 | +0.01(+10.00%) |
Nov 14, 2019 | 0.1000 | 0.1000 | 0.1000 | 200 | +0.00(+0.00%) | |
Nov 13, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | -0.01(-9.09%) |
Nov 11, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Nov 08, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,000 | +0.00(+0.00%) |
Nov 07, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 20,000 | +0.01(+10.00%) |
Nov 06, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 20,000 | -0.01(-9.09%) |
Nov 05, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 71,500 | +0.01(+4.76%) |
Nov 04, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 5,000 | +0.00(+0.00%) |
Nov 01, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 12,000 | -0.01(-4.55%) |
Oct 31, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,000 | +0.00(+0.00%) |
Oct 30, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 500 | +0.00(+0.00%) |
Oct 28, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
Oct 25, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,800 | +0.01(+11.11%) |
Oct 22, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Oct 18, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Oct 17, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 40,000 | +0.01(+11.11%) |
Oct 16, 2019 | 0.0900 | 0.0900 | 0.0900 | 70 | +0.00(+0.00%) | |
Oct 15, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | -0.01(-10.00%) |
Oct 11, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
Oct 10, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 40,000 | -0.01(-10.00%) |
Oct 08, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
Oct 07, 2019 | 0.1150 | 0.1150 | 0.0900 | 0.0900 | 30,318 | -0.02(-18.18%) |
Oct 04, 2019 | 0.0900 | 0.1200 | 0.0900 | 0.1100 | 325,069 | +0.02(+22.22%) |
Oct 03, 2019 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 103,000 | +0.02(+28.57%) |
Oct 02, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 60,000 | +0.00(+0.00%) |
Sep 30, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) | |
Sep 26, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Sep 25, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 35,000 | +0.01(+6.67%) |
Sep 24, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 20,000 | -0.01(-11.76%) |
Sep 20, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
Sep 19, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 30,000 | -0.01(-5.26%) |
Sep 17, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Sep 16, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 500 | +0.00(+0.00%) |
Sep 13, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 73,000 | +0.01(+11.11%) |
Sep 10, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+5.88%) | |
Sep 09, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,028 | -0.00(-5.56%) |
Sep 06, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,000 | +0.01(+12.50%) |
Sep 05, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 | +0.00(+0.00%) |
Sep 04, 2019 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 20,000 | -0.01(-11.11%) |
Sep 03, 2019 | 0.0750 | 0.0950 | 0.0750 | 0.0900 | 50,300 | +0.01(+12.50%) |
Aug 30, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 | +0.00(+0.00%) |
Aug 23, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
Aug 22, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 86,000 | -0.01(-11.76%) |
Aug 21, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,000 | +0.01(+6.25%) |
Aug 20, 2019 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 88,000 | +0.01(+14.29%) |
Aug 19, 2019 | 0.0550 | 0.0750 | 0.0550 | 0.0700 | 125,000 | +0.02(+27.27%) |
Aug 16, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 67,000 | +0.00(+0.00%) |
Aug 15, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 28,000 | +0.00(+10.00%) |
Aug 14, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 403,000 | -0.00(-9.09%) |
Aug 13, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 364,816 | +0.00(+10.00%) |
Aug 12, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 553,000 | -0.00(-9.09%) |
Aug 08, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Aug 07, 2019 | 0.0950 | 0.0950 | 0.0550 | 0.0550 | 93,000 | -0.02(-26.67%) |
Aug 06, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,000 | +0.00(+0.00%) |
Aug 01, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
Jul 31, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 120,715 | +0.01(+7.69%) |
Jul 30, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 17,000 | +0.01(+30.00%) |
Jul 29, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 19,500 | +0.00(+0.00%) |
Jul 22, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Jul 17, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 11, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Jul 03, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Jun 27, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jun 26, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,000 | +0.00(+0.00%) |
Jun 24, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
Jun 21, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 | -0.01(-14.29%) |
Jun 13, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jun 11, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
Jun 06, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jun 05, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,500 | -0.01(-14.29%) |
Jun 04, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,100 | +0.01(+7.69%) |
May 30, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
May 29, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,000 | +0.00(+0.00%) |
May 28, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,666 | +0.01(+16.67%) |
May 27, 2019 | 0.0650 | 0.0800 | 0.0350 | 0.0600 | 299,000 | -0.01(-7.69%) |
May 24, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 28,000 | +0.01(+8.33%) |
May 23, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 22,607 | +0.00(+0.00%) |
May 22, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 67,264 | +0.01(+20.00%) |
May 17, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 106,207 | -0.01(-23.08%) |
May 09, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+18.18%) | |
May 06, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 | +0.00(+0.00%) |