Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1093 | 0.1093 | 0.1093 | 0 | -0.01(-4.37%) | |
May 30, 2018 | 0.1143 | 0.1143 | 0.1143 | 0.1143 | 50,000 | +0.01(+5.83%) |
May 29, 2018 | 0.1101 | 0.1102 | 0.1050 | 0.1080 | 50,000 | -0.00(-1.91%) |
May 25, 2018 | 0.1101 | 0.1101 | 0.1101 | 0 | -0.00(-0.90%) | |
May 23, 2018 | 0.1111 | 0.1111 | 0.1111 | 0 | -0.00(-1.77%) | |
May 22, 2018 | 0.1169 | 0.1169 | 0.1131 | 0.1131 | 18,000 | -0.00(-3.99%) |
May 18, 2018 | 0.1178 | 0.1178 | 0.1178 | 0 | -0.03(-19.97%) | |
May 15, 2018 | 0.1472 | 0.1472 | 0.1472 | 50 | +0.00(+0.34%) | |
May 10, 2018 | 0.1467 | 0.1467 | 0.1467 | 0 | -0.00(-1.96%) | |
May 04, 2018 | 0.1496 | 0.1496 | 0.1496 | 0 | -0.01(-3.83%) | |
May 03, 2018 | 0.1556 | 0.1556 | 0.1556 | 0.1556 | 550 | +0.00(+1.43%) |
May 01, 2018 | 0.1534 | 0.1534 | 0.1534 | 0 | +0.02(+11.09%) | |
Apr 30, 2018 | 0.1381 | 0.1381 | 0.1381 | 0.1381 | 100 | -0.01(-5.18%) |
Apr 26, 2018 | 0.1456 | 0.1456 | 0.1456 | 0 | -0.04(-21.23%) | |
Apr 24, 2018 | 0.1849 | 0.1849 | 0.1849 | 0 | -0.07(-26.01%) | |
Apr 23, 2018 | 0.2499 | 0.2499 | 0.2499 | 0.2499 | 100 | +0.09(+58.26%) |
Apr 20, 2018 | 0.1579 | 0.1579 | 0.1579 | 0.1579 | 500 | +0.05(+42.10%) |
Apr 19, 2018 | 0.2300 | 0.2300 | 0.1111 | 0.1111 | 2,630 | -0.14(-55.53%) |
Apr 18, 2018 | 0.2600 | 0.2600 | 0.2499 | 0.2499 | 1,700 | -0.01(-3.88%) |
Apr 17, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 700 | +0.09(+50.85%) |
Apr 13, 2018 | 0.1724 | 0.1724 | 0.1724 | 0 | +0.01(+6.00%) | |
Apr 12, 2018 | 0.1640 | 0.1640 | 0.1626 | 0.1626 | 2,780 | +0.00(+0.68%) |
Apr 11, 2018 | 0.1626 | 0.1626 | 0.1615 | 0.1615 | 1,000 | +0.00(+2.87%) |
Apr 06, 2018 | 0.1570 | 0.1570 | 0.1570 | 0 | +0.00(+0.13%) | |
Apr 05, 2018 | 0.1699 | 0.1699 | 0.1239 | 0.1568 | 3,860 | -0.01(-6.44%) |
Apr 04, 2018 | 0.1693 | 0.1693 | 0.1598 | 0.1676 | 940 | -0.08(-32.93%) |
Mar 29, 2018 | 0.2499 | 0.2499 | 0.2499 | 0 | +0.01(+4.13%) | |
Mar 28, 2018 | 0.1490 | 0.2400 | 0.1472 | 0.2400 | 5,000 | +0.00(+0.00%) |
Mar 27, 2018 | 0.1477 | 0.2400 | 0.1477 | 0.2400 | 2,800 | +0.09(+60.36%) |
Mar 26, 2018 | 0.1400 | 0.1497 | 0.1400 | 0.1497 | 2,600 | +0.00(+0.31%) |
Mar 20, 2018 | 0.1492 | 0.1492 | 0.1492 | 0 | -0.00(-0.20%) | |
Mar 13, 2018 | 0.1495 | 0.1495 | 0.1495 | 34 | -0.00(-2.29%) | |
Mar 08, 2018 | 0.1530 | 0.1530 | 0.1530 | 0 | -0.02(-13.15%) | |
Mar 07, 2018 | 0.1745 | 0.1762 | 0.1745 | 0.1762 | 2,000 | +0.00(+0.52%) |
Mar 05, 2018 | 0.1752 | 0.1752 | 0.1752 | 95 | -0.01(-4.60%) | |
Mar 02, 2018 | 0.1837 | 0.1837 | 0.1837 | 0.1837 | 100 | -0.01(-3.01%) |
Mar 01, 2018 | 0.1871 | 0.1921 | 0.1871 | 0.1894 | 2,500 | +0.00(+1.05%) |
Feb 28, 2018 | 0.2500 | 0.2500 | 0.1874 | 0.1874 | 1,740 | +0.03(+17.14%) |
Feb 27, 2018 | 0.1300 | 0.1608 | 0.1300 | 0.1600 | 19,670 | +0.03(+23.08%) |
Feb 22, 2018 | 0.1300 | 0.1300 | 0.1300 | 50 | +0.00(+0.00%) | |
Feb 06, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.02(-12.34%) | |
Feb 05, 2018 | 0.1483 | 0.1483 | 0.1483 | 0.1483 | 1,000 | -0.00(-3.14%) |
Feb 02, 2018 | 0.1800 | 0.1800 | 0.1531 | 0.1531 | 2,200 | -0.00(-2.98%) |
Feb 01, 2018 | 0.1600 | 0.1900 | 0.1578 | 0.1578 | 6,660 | +0.05(+50.29%) |
Jan 26, 2018 | 0.1050 | 0.1050 | 0.1050 | 50 | +0.00(+5.00%) | |
Jan 25, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,500 | -0.00(-1.97%) |
Jan 24, 2018 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | 1,000 | +0.01(+12.10%) |
Jan 23, 2018 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 137 | -0.01(-6.67%) |
Jan 18, 2018 | 0.0975 | 0.0975 | 0.0975 | 0 | -0.00(-2.50%) | |
Jan 12, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
Jan 08, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+3.24%) | |
Jan 05, 2018 | 0.1066 | 0.1066 | 0.1066 | 0.1066 | 500 | +0.00(+1.09%) |
Jan 04, 2018 | 0.1100 | 0.1100 | 0.1054 | 0.1054 | 1,480 | +0.00(+0.00%) |
Jan 03, 2018 | 0.1054 | 0.1054 | 0.1054 | 0.1054 | 7,600 | +0.01(+9.11%) |
Dec 29, 2017 | 0.0966 | 0.0966 | 0.0966 | 0 | +0.01(+6.27%) | |
Dec 28, 2017 | 0.1100 | 0.1100 | 0.0909 | 0.0909 | 850 | -0.00(-2.26%) |
Dec 27, 2017 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 220 | -0.04(-28.46%) |
Dec 26, 2017 | 0.0950 | 0.1300 | 0.0950 | 0.1300 | 1,600 | +0.02(+21.61%) |
Dec 22, 2017 | 0.1546 | 0.1546 | 0.1069 | 0.1069 | 4,200 | -0.00(-2.82%) |
Dec 21, 2017 | 0.1127 | 0.1142 | 0.1100 | 0.1100 | 2,200 | -0.01(-8.33%) |
Dec 19, 2017 | 0.1200 | 0.1200 | 0.1200 | 3 | -0.01(-5.47%) | |
Dec 18, 2017 | 0.1100 | 0.1270 | 0.1100 | 0.1270 | 3,500 | +0.02(+15.41%) |
Dec 15, 2017 | 0.1025 | 0.1100 | 0.1025 | 0.1100 | 3,600 | +0.00(+1.06%) |
Dec 14, 2017 | 0.1100 | 0.1100 | 0.1089 | 0.1089 | 5,300 | -0.02(-18.68%) |
Dec 11, 2017 | 0.1338 | 0.1338 | 0.1338 | 0 | +0.00(+0.00%) | |
Dec 07, 2017 | 0.1338 | 0.1338 | 0.1338 | 0 | +0.01(+5.77%) | |
Dec 06, 2017 | 0.1300 | 0.1300 | 0.1265 | 0.1265 | 2,300 | -0.01(-6.26%) |
Dec 04, 2017 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.02(+12.50%) | |
Dec 01, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 430 | -0.01(-7.69%) |
Nov 30, 2017 | 0.1250 | 0.1300 | 0.1069 | 0.1300 | 22,500 | +0.03(+30.00%) |
Nov 29, 2017 | 0.1160 | 0.1160 | 0.1000 | 0.1000 | 575 | +0.01(+11.11%) |
Nov 22, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.08%) | |
Nov 21, 2017 | 0.0999 | 0.0999 | 0.0803 | 0.0803 | 1,200 | -0.01(-13.19%) |
Nov 20, 2017 | 0.0900 | 0.0925 | 0.0900 | 0.0925 | 6,200 | +0.00(+2.78%) |
Nov 16, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.03(-27.80%) | |
Nov 15, 2017 | 0.1100 | 0.1246 | 0.1100 | 0.1246 | 1,800 | +0.00(+0.00%) |
Nov 14, 2017 | 0.1100 | 0.1350 | 0.1100 | 0.1246 | 1,800 | +0.00(+4.05%) |
Nov 13, 2017 | 0.1199 | 0.1199 | 0.1100 | 0.1198 | 5,475 | +0.01(+8.91%) |
Nov 10, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,060 | +0.03(+35.80%) |
Nov 07, 2017 | 0.0810 | 0.0810 | 0.0810 | 0 | -0.04(-35.41%) | |
Nov 06, 2017 | 0.1254 | 0.1254 | 0.1254 | 0.1254 | 659 | +0.02(+16.87%) |
Oct 30, 2017 | 0.1073 | 0.1073 | 0.1073 | 0 | +0.00(+2.19%) | |
Oct 26, 2017 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.01(+14.13%) | |
Oct 25, 2017 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 100 | -0.00(-1.08%) |
Oct 24, 2017 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 100 | +0.00(+3.33%) |
Oct 23, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 700 | -0.01(-5.26%) |
Oct 20, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 2,000 | -0.01(-13.64%) |
Oct 16, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-6.22%) | |
Oct 13, 2017 | 0.1100 | 0.1173 | 0.1100 | 0.1173 | 5,200 | +0.02(+14.99%) |
Oct 12, 2017 | 0.1100 | 0.1100 | 0.1020 | 0.1020 | 5,400 | -0.01(-9.01%) |
Oct 09, 2017 | 0.1121 | 0.1121 | 0.1121 | 0 | -0.02(-13.77%) | |
Oct 05, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-7.14%) | |
Sep 29, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+11.64%) | |
Sep 25, 2017 | 0.1254 | 0.1254 | 0.1254 | 0 | -0.04(-26.24%) | |
Sep 21, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Sep 19, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.02(-10.53%) | |
Sep 18, 2017 | 0.1900 | 0.1900 | 0.1515 | 0.1900 | 1,400 | +0.01(+7.13%) |
Sep 15, 2017 | 0.1600 | 0.1900 | 0.1600 | 0.1774 | 10,200 | -0.00(-2.71%) |
Sep 14, 2017 | 0.1300 | 0.1823 | 0.1300 | 0.1823 | 10,100 | +0.07(+58.51%) |
Sep 13, 2017 | 0.2100 | 0.2100 | 0.0881 | 0.1150 | 61,000 | -0.10(-45.56%) |
Sep 12, 2017 | 0.2100 | 0.2112 | 0.1550 | 0.2112 | 25,122 | +0.02(+10.14%) |
Sep 11, 2017 | 0.2100 | 0.2400 | 0.1918 | 0.1918 | 29,470 | -0.03(-12.42%) |
Sep 08, 2017 | 0.2408 | 0.2424 | 0.2120 | 0.2190 | 4,750 | -0.00(-0.90%) |
Sep 07, 2017 | 0.3062 | 0.3200 | 0.1869 | 0.2210 | 181,486 | -0.09(-29.84%) |
Sep 06, 2017 | 0.2066 | 0.3150 | 0.1970 | 0.3150 | 56,571 | +0.12(+60.45%) |
Sep 05, 2017 | 0.2000 | 0.2000 | 0.1020 | 0.1963 | 30,379 | -0.01(-6.51%) |
Sep 01, 2017 | 0.1856 | 0.2100 | 0.1150 | 0.2100 | 17,500 | +0.06(+39.07%) |
Aug 31, 2017 | 0.2052 | 0.2052 | 0.1510 | 0.1510 | 48,400 | -0.01(-7.81%) |
Aug 30, 2017 | 0.1327 | 0.1638 | 0.1244 | 0.1638 | 25,577 | +0.03(+23.44%) |
Aug 29, 2017 | 0.0950 | 0.1327 | 0.0950 | 0.1327 | 11,218 | +0.03(+25.90%) |
Aug 24, 2017 | 0.1054 | 0.1054 | 0.1054 | 0 | +0.01(+5.40%) | |
Aug 23, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | -0.02(-16.67%) |
Aug 22, 2017 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 7,450 | +0.03(+27.25%) |
Aug 21, 2017 | 0.0943 | 0.0943 | 0.0943 | 0.0943 | 500 | +0.00(+4.31%) |
Aug 18, 2017 | 0.1100 | 0.1100 | 0.0904 | 0.0904 | 18,060 | -0.02(-17.82%) |
Aug 17, 2017 | 0.0900 | 0.1100 | 0.0800 | 0.1100 | 2,580 | +0.02(+25.43%) |
Aug 15, 2017 | 0.0877 | 0.0877 | 0.0877 | 0 | +0.01(+20.14%) | |
Aug 14, 2017 | 0.1000 | 0.1000 | 0.0730 | 0.0730 | 4,300 | -0.01(-8.75%) |
Aug 11, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 800 | +0.01(+18.17%) |
Aug 10, 2017 | 0.0700 | 0.0700 | 0.0677 | 0.0677 | 3,000 | +0.00(+1.04%) |
Aug 09, 2017 | 0.0600 | 0.0670 | 0.0600 | 0.0670 | 5,000 | -0.00(-4.29%) |
Aug 08, 2017 | 0.0700 | 0.0700 | 0.0395 | 0.0700 | 550 | +0.00(+0.00%) |
Aug 07, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,202 | +0.03(+59.45%) |
Aug 04, 2017 | 0.0396 | 0.0700 | 0.0395 | 0.0439 | 4,600 | -0.09(-66.23%) |
Aug 03, 2017 | 0.0500 | 0.1300 | 0.0500 | 0.1300 | 5,250 | +0.08(+160.00%) |
Jul 31, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jul 28, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,400 | +0.01(+14.16%) |
Jul 27, 2017 | 0.0437 | 0.0500 | 0.0400 | 0.0438 | 6,600 | +0.00(+0.23%) |
Jul 20, 2017 | 0.0437 | 0.0437 | 0.0437 | 0 | +0.00(+7.37%) | |
Jul 19, 2017 | 0.0437 | 0.0437 | 0.0407 | 0.0407 | 200 | -0.01(-18.60%) |
Jul 18, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,200 | +0.00(+0.00%) |
Jul 14, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jul 13, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,297 | +0.00(+5.93%) |
Jul 12, 2017 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 100 | +0.00(+1.07%) |
Jul 07, 2017 | 0.0467 | 0.0467 | 0.0467 | 0 | +0.01(+19.74%) | |
Jul 05, 2017 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.02(-35.00%) | |
Jul 03, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) |
Jun 28, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-0.83%) | |
Jun 27, 2017 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 2,050 | +0.00(+4.31%) |
Jun 26, 2017 | 0.0580 | 0.0580 | 0.0570 | 0.0580 | 6,750 | +0.01(+20.83%) |
Jun 23, 2017 | 0.0452 | 0.0480 | 0.0452 | 0.0480 | 2,984 | +0.00(+3.00%) |
Jun 22, 2017 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | 500 | +0.01(+16.50%) |
Jun 20, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+21.21%) | |
Jun 19, 2017 | 0.0436 | 0.0436 | 0.0330 | 0.0330 | 1,382 | +0.01(+24.06%) |
Jun 16, 2017 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 200 | -0.01(-35.59%) |
Jun 15, 2017 | 0.0379 | 0.0413 | 0.0379 | 0.0413 | 800 | -0.01(-17.40%) |
Jun 14, 2017 | 0.0500 | 0.0500 | 0.0470 | 0.0500 | 18,900 | +0.00(+0.00%) |
Jun 12, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+31.58%) | |
Jun 08, 2017 | 0.0380 | 0.0380 | 0.0380 | 0 | -0.01(-21.65%) | |
Jun 06, 2017 | 0.0485 | 0.0485 | 0.0485 | 0 | +0.01(+18.29%) | |
Jun 02, 2017 | 0.0410 | 0.0410 | 0.0410 | 0 | -0.01(-18.00%) |