Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2018 | 0.1780 | 0.1900 | 0.1680 | 0.1900 | 75,500 | +0.01(+4.40%) |
Oct 31, 2018 | 0.1820 | 0.1820 | 0.1820 | 0 | -0.01(-3.19%) | |
Oct 26, 2018 | 0.1880 | 0.1880 | 0.1880 | 0 | +0.02(+10.59%) | |
Oct 24, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-5.56%) | |
Oct 23, 2018 | 0.1890 | 0.1890 | 0.1800 | 0.1800 | 600 | +0.00(+0.56%) |
Oct 22, 2018 | 0.1700 | 0.1790 | 0.1700 | 0.1790 | 21,000 | -0.00(-0.56%) |
Oct 19, 2018 | 0.1830 | 0.1898 | 0.1600 | 0.1800 | 52,200 | +0.03(+20.00%) |
Oct 18, 2018 | 0.1550 | 0.1650 | 0.1450 | 0.1500 | 165,000 | +0.01(+7.14%) |
Oct 17, 2018 | 0.1400 | 0.1580 | 0.1005 | 0.1400 | 152,000 | -0.02(-13.42%) |
Oct 15, 2018 | 0.1617 | 0.1617 | 0.1617 | 0 | +0.00(+1.06%) | |
Oct 12, 2018 | 0.1580 | 0.1880 | 0.1350 | 0.1600 | 140,600 | -0.00(-0.93%) |
Oct 11, 2018 | 0.1436 | 0.1615 | 0.1436 | 0.1615 | 26,200 | +0.03(+24.23%) |
Oct 10, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 5,245 | -0.05(-28.96%) |
Oct 09, 2018 | 0.1570 | 0.1850 | 0.1104 | 0.1830 | 156,025 | +0.04(+30.25%) |
Oct 08, 2018 | 0.2000 | 0.2000 | 0.1169 | 0.1405 | 65,040 | +0.00(+0.36%) |
Oct 05, 2018 | 0.1000 | 0.1780 | 0.0600 | 0.1400 | 226,800 | -0.05(-27.08%) |
Oct 04, 2018 | 0.1472 | 0.2000 | 0.1000 | 0.1920 | 180,692 | +0.05(+32.41%) |
Oct 03, 2018 | 0.1100 | 0.1700 | 0.1000 | 0.1450 | 541,130 | +0.04(+45.00%) |
Oct 02, 2018 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 7,000 | +0.00(+1.01%) |
Sep 27, 2018 | 0.0990 | 0.0990 | 0.0990 | 0 | +0.00(+0.51%) | |
Sep 25, 2018 | 0.0985 | 0.0985 | 0.0985 | 0 | -0.01(-10.45%) | |
Sep 24, 2018 | 0.0600 | 0.1100 | 0.0550 | 0.1100 | 34,896 | +0.00(+4.66%) |
Sep 21, 2018 | 0.1100 | 0.1100 | 0.1051 | 0.1051 | 3,000 | -0.02(-19.15%) |
Sep 19, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.39%) | |
Sep 18, 2018 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 6,400 | +0.04(+43.89%) |
Sep 17, 2018 | 0.1100 | 0.1300 | 0.0740 | 0.0900 | 95,458 | +0.00(+0.00%) |
Sep 14, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 30,000 | -0.03(-25.00%) |
Sep 11, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+9.09%) | |
Sep 10, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 10,100 | +0.01(+9.13%) |
Sep 07, 2018 | 0.0900 | 0.1008 | 0.0800 | 0.1008 | 9,500 | +0.01(+12.00%) |
Sep 06, 2018 | 0.0900 | 0.1100 | 0.0800 | 0.0900 | 88,555 | +0.00(+0.00%) |
Sep 05, 2018 | 0.0550 | 0.0900 | 0.0300 | 0.0900 | 161,240 | +0.00(+0.00%) |
Sep 04, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | +0.00(+0.00%) |
Aug 31, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.02(+38.46%) | |
Aug 30, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 15,000 | +0.00(+4.84%) |
Aug 29, 2018 | 0.0970 | 0.0970 | 0.0620 | 0.0620 | 11,216 | -0.03(-35.42%) |
Aug 28, 2018 | 0.0600 | 0.0960 | 0.0600 | 0.0960 | 15,483 | +0.01(+8.72%) |
Aug 27, 2018 | 0.0631 | 0.0983 | 0.0631 | 0.0883 | 35,000 | -0.01(-11.70%) |
Aug 22, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+8.70%) | |
Aug 21, 2018 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 10,834 | -0.01(-8.00%) |
Aug 20, 2018 | 0.0990 | 0.1000 | 0.0990 | 0.1000 | 20,429 | +0.00(+0.00%) |
Aug 17, 2018 | 0.1200 | 0.1200 | 0.0900 | 0.1000 | 62,200 | -0.01(-13.04%) |
Aug 16, 2018 | 0.1295 | 0.1295 | 0.1150 | 0.1150 | 135,000 | -0.01(-4.96%) |
Aug 15, 2018 | 0.1075 | 0.1380 | 0.1050 | 0.1210 | 367,604 | -0.00(-2.42%) |
Aug 14, 2018 | 0.1050 | 0.1240 | 0.1010 | 0.1240 | 143,329 | +0.00(+1.56%) |
Aug 13, 2018 | 0.1096 | 0.1240 | 0.1060 | 0.1221 | 256,949 | -0.00(-2.32%) |
Aug 10, 2018 | 0.1000 | 0.1380 | 0.0900 | 0.1250 | 228,700 | +0.03(+25.63%) |
Aug 09, 2018 | 0.0995 | 0.0995 | 0.0995 | 0.0995 | 16,100 | -0.00(-1.97%) |
Aug 07, 2018 | 0.1015 | 0.1015 | 0.1015 | 0 | -0.03(-23.11%) | |
Aug 03, 2018 | 0.1320 | 0.1320 | 0.1320 | 0 | -0.01(-5.04%) | |
Aug 02, 2018 | 0.1300 | 0.1390 | 0.0910 | 0.1390 | 168,414 | +0.01(+6.92%) |
Aug 01, 2018 | 0.1290 | 0.1300 | 0.1220 | 0.1300 | 75,728 | +0.02(+18.18%) |
Jul 30, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+5.77%) | |
Jul 27, 2018 | 0.0800 | 0.1090 | 0.0800 | 0.1040 | 135,400 | +0.02(+30.00%) |
Jul 26, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 | +0.00(+0.00%) |
Jul 11, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Jul 05, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Jun 29, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 | +0.02(+33.33%) |
Jun 25, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jun 22, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,157 | -0.01(-14.29%) |
Jun 18, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.03(-30.00%) | |
Jun 14, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.03(-25.09%) | |
Jun 13, 2018 | 0.1124 | 0.1340 | 0.1045 | 0.1335 | 513,330 | -0.00(-0.37%) |
Jun 12, 2018 | 0.1350 | 0.1350 | 0.1030 | 0.1340 | 323,107 | +0.03(+27.62%) |
Jun 11, 2018 | 0.1030 | 0.1050 | 0.1000 | 0.1050 | 120,000 | +0.00(+0.00%) |
Jun 08, 2018 | 0.1050 | 0.1050 | 0.0980 | 0.1050 | 72,585 | +0.00(+0.00%) |
Jun 07, 2018 | 0.0563 | 0.1100 | 0.0563 | 0.1050 | 56,500 | +0.06(+133.33%) |
Jun 06, 2018 | 0.0740 | 0.0740 | 0.0450 | 0.0450 | 64,000 | -0.04(-43.75%) |
Jun 05, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,271 | -0.02(-20.00%) |
Jun 01, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-10.07%) | |
May 30, 2018 | 0.1112 | 0.1112 | 0.1112 | 0 | +0.01(+11.20%) | |
May 24, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.02(-16.67%) | |
May 21, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.06(-33.33%) | |
May 18, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 100 | +0.06(+50.00%) |
May 17, 2018 | 0.1580 | 0.1580 | 0.1200 | 0.1200 | 27,733 | -0.03(-20.00%) |
May 14, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-6.25%) | |
May 11, 2018 | 0.1540 | 0.1600 | 0.1540 | 0.1600 | 9,575 | +0.01(+6.67%) |
May 09, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
May 07, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+3.45%) | |
May 04, 2018 | 0.1800 | 0.1800 | 0.1450 | 0.1450 | 9,898 | +0.02(+20.83%) |
May 03, 2018 | 0.1930 | 0.1930 | 0.1200 | 0.1200 | 3,564 | +0.01(+9.09%) |
May 02, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,000 | -0.06(-33.33%) |