Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 126,200 | +0.00(+0.00%) |
Oct 30, 2019 | 0.0800 | 0.1100 | 0.0750 | 0.0800 | 227,000 | +0.00(+0.00%) |
Oct 29, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 552,850 | -0.01(-5.88%) |
Oct 28, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 635,000 | +0.01(+6.25%) |
Oct 25, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 1,718,827 | -0.04(-30.43%) |
Oct 24, 2019 | 0.1200 | 0.1350 | 0.1050 | 0.1150 | 187,500 | +0.00(+0.00%) |
Oct 23, 2019 | 0.0950 | 0.2000 | 0.0950 | 0.1150 | 258,575 | +0.02(+21.05%) |
Oct 22, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 53,200 | +0.00(+0.00%) |
Oct 21, 2019 | 0.1000 | 0.1050 | 0.0900 | 0.0950 | 166,700 | +0.00(+0.00%) |
Oct 18, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 12,500 | -0.01(-5.00%) |
Oct 17, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 31,200 | +0.01(+11.11%) |
Oct 16, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 54,950 | -0.01(-10.00%) |
Oct 15, 2019 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 461,920 | +0.02(+25.00%) |
Oct 11, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 77,700 | -0.01(-5.88%) |
Oct 09, 2019 | 0.0850 | 0.0900 | 0.0750 | 0.0850 | 377,500 | +0.00(+0.00%) |
Oct 08, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 149,250 | +0.00(+0.00%) |
Oct 07, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 20,000 | +0.00(+0.00%) |
Oct 04, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 485,150 | +0.01(+13.33%) |
Oct 03, 2019 | 0.0900 | 0.0950 | 0.0750 | 0.0750 | 312,750 | -0.01(-16.67%) |
Oct 02, 2019 | 0.1050 | 0.1050 | 0.0850 | 0.0900 | 236,525 | -0.01(-14.29%) |
Oct 01, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 24,000 | +0.00(+0.00%) |
Sep 30, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 31,800 | +0.00(+0.00%) |
Sep 27, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 219,351 | -0.01(-8.70%) |
Sep 25, 2019 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
Sep 23, 2019 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
Sep 20, 2019 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 40,300 | +0.00(+0.00%) |
Sep 19, 2019 | 0.1200 | 0.1250 | 0.1150 | 0.1150 | 77,000 | +0.00(+0.00%) |
Sep 18, 2019 | 0.1200 | 0.1250 | 0.1150 | 0.1150 | 32,600 | +0.00(+0.00%) |
Sep 16, 2019 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.01(-11.54%) | |
Sep 13, 2019 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 60,300 | +0.00(+0.00%) |
Sep 12, 2019 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 60,500 | +0.00(+0.00%) |
Sep 11, 2019 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 53,050 | -0.01(-7.14%) |
Sep 10, 2019 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 7,700 | -0.00(-3.45%) |
Sep 09, 2019 | 0.1450 | 0.1600 | 0.1450 | 0.1450 | 80,375 | -0.01(-3.33%) |
Sep 06, 2019 | 0.1100 | 0.1500 | 0.1100 | 0.1500 | 244,810 | +0.02(+20.00%) |
Sep 05, 2019 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 36,000 | -0.02(-10.71%) |
Sep 04, 2019 | 0.1250 | 0.1400 | 0.1250 | 0.1400 | 24,000 | +0.02(+12.00%) |
Sep 03, 2019 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 10,000 | -0.01(-3.85%) |
Aug 30, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 10,499 | -0.01(-3.70%) |
Aug 28, 2019 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 4,700 | -0.01(-3.57%) |
Aug 27, 2019 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 8,658 | +0.00(+0.00%) |
Aug 26, 2019 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 3,061 | +0.00(+0.00%) |
Aug 23, 2019 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 5,600 | -0.01(-6.67%) |
Aug 22, 2019 | 0.1250 | 0.1500 | 0.1250 | 0.1500 | 67,270 | +0.02(+20.00%) |
Aug 20, 2019 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
Aug 19, 2019 | 0.1300 | 0.1350 | 0.1250 | 0.1250 | 56,560 | +0.00(+0.00%) |
Aug 16, 2019 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 17,000 | -0.01(-3.85%) |
Aug 15, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,000 | -0.01(-3.70%) |
Aug 14, 2019 | 0.1300 | 0.1350 | 0.1250 | 0.1350 | 8,315 | +0.01(+3.85%) |
Aug 13, 2019 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 27,100 | -0.01(-7.14%) |
Aug 12, 2019 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 57,529 | -0.02(-12.50%) |
Aug 09, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,200 | +0.01(+3.23%) |
Aug 08, 2019 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 5,019 | -0.01(-3.13%) |
Aug 07, 2019 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 11,749 | -0.01(-8.57%) |
Aug 06, 2019 | 0.1600 | 0.1750 | 0.1600 | 0.1750 | 90,129 | +0.02(+16.67%) |
Aug 02, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.02(-11.76%) | |
Aug 01, 2019 | 0.1850 | 0.1900 | 0.1700 | 0.1700 | 31,800 | -0.02(-10.53%) |
Jul 31, 2019 | 0.1850 | 0.1950 | 0.1850 | 0.1900 | 59,963 | +0.01(+2.70%) |
Jul 30, 2019 | 0.1950 | 0.2000 | 0.1850 | 0.1850 | 134,565 | -0.02(-7.50%) |
Jul 29, 2019 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 18,469 | +0.00(+0.00%) |
Jul 26, 2019 | 0.2000 | 0.2000 | 0.1850 | 0.2000 | 45,215 | +0.00(+0.00%) |
Jul 25, 2019 | 0.2050 | 0.2100 | 0.2000 | 0.2000 | 23,000 | -0.00(-2.44%) |
Jul 24, 2019 | 0.2200 | 0.2250 | 0.2050 | 0.2050 | 93,009 | +0.00(+0.00%) |
Jul 23, 2019 | 0.2000 | 0.2050 | 0.2000 | 0.2050 | 39,500 | +0.01(+5.13%) |
Jul 22, 2019 | 0.1850 | 0.1950 | 0.1850 | 0.1950 | 37,389 | +0.01(+5.41%) |
Jul 19, 2019 | 0.1900 | 0.1950 | 0.1850 | 0.1850 | 34,750 | -0.01(-2.63%) |
Jul 18, 2019 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 49,045 | -0.01(-5.00%) |
Jul 17, 2019 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 45,000 | -0.01(-4.76%) |
Jul 16, 2019 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,500 | +0.01(+2.44%) |
Jul 15, 2019 | 0.2000 | 0.2100 | 0.2000 | 0.2050 | 69,019 | +0.00(+2.50%) |
Jul 12, 2019 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 11,586 | +0.00(+0.00%) |
Jul 11, 2019 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 8,500 | -0.01(-4.76%) |
Jul 10, 2019 | 0.1950 | 0.2100 | 0.1950 | 0.2100 | 9,100 | +0.01(+2.44%) |
Jul 09, 2019 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 3,010 | -0.01(-4.65%) |
Jul 08, 2019 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 8,500 | +0.01(+7.50%) |
Jul 05, 2019 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 14,438 | +0.00(+0.00%) |
Jul 04, 2019 | 0.2050 | 0.2100 | 0.2000 | 0.2000 | 152,320 | -0.01(-6.98%) |
Jul 03, 2019 | 0.2150 | 0.2250 | 0.2150 | 0.2150 | 33,445 | +0.01(+2.38%) |
Jul 02, 2019 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 16,700 | +0.00(+0.00%) |
Jun 28, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.01(+2.44%) | |
Jun 27, 2019 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 16,500 | -0.01(-2.38%) |
Jun 26, 2019 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 18,869 | +0.00(+0.00%) |
Jun 25, 2019 | 0.2150 | 0.2150 | 0.2000 | 0.2100 | 165,949 | -0.01(-4.55%) |
Jun 24, 2019 | 0.2100 | 0.2200 | 0.2050 | 0.2200 | 92,019 | +0.01(+2.33%) |
Jun 21, 2019 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 40,700 | -0.01(-4.44%) |
Jun 20, 2019 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 6,000 | +0.01(+2.27%) |
Jun 19, 2019 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 45,373 | -0.01(-2.22%) |
Jun 18, 2019 | 0.2400 | 0.2400 | 0.2200 | 0.2250 | 54,000 | -0.01(-6.25%) |
Jun 17, 2019 | 0.2300 | 0.2450 | 0.2300 | 0.2400 | 57,500 | +0.01(+6.67%) |
Jun 14, 2019 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 4,550 | +0.00(+0.00%) |
Jun 13, 2019 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 7,800 | -0.01(-2.17%) |
Jun 12, 2019 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 10,000 | -0.01(-4.17%) |
Jun 11, 2019 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 30,041 | +0.01(+6.67%) |
Jun 10, 2019 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 20,000 | -0.01(-2.17%) |
Jun 07, 2019 | 0.2400 | 0.2400 | 0.2050 | 0.2300 | 84,775 | -0.01(-6.12%) |
Jun 06, 2019 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 7,857 | +0.00(+0.00%) |
Jun 05, 2019 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 14,230 | +0.01(+2.08%) |
Jun 04, 2019 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 48,250 | -0.01(-4.00%) |
Jun 03, 2019 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 20,200 | +0.01(+2.04%) |
May 31, 2019 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 4,500 | -0.01(-2.00%) |
May 30, 2019 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 11,977 | +0.00(+0.00%) |
May 29, 2019 | 0.2650 | 0.2650 | 0.2450 | 0.2500 | 20,503 | +0.00(+0.00%) |
May 28, 2019 | 0.2550 | 0.2700 | 0.2500 | 0.2500 | 30,025 | -0.01(-1.96%) |
May 27, 2019 | 0.2100 | 0.2550 | 0.2100 | 0.2550 | 58,060 | +0.05(+27.50%) |
May 24, 2019 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 92,299 | -0.01(-4.76%) |
May 23, 2019 | 0.1950 | 0.2150 | 0.1950 | 0.2100 | 42,775 | +0.01(+5.00%) |
May 22, 2019 | 0.2150 | 0.2150 | 0.1950 | 0.2000 | 29,330 | -0.01(-6.98%) |
May 21, 2019 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 8,030 | -0.01(-2.27%) |
May 17, 2019 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 139,100 | -0.02(-10.20%) |
May 15, 2019 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 25,200 | +0.01(+4.26%) |
May 14, 2019 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 28,605 | +0.00(+2.17%) |
May 13, 2019 | 0.2450 | 0.2500 | 0.2300 | 0.2300 | 20,425 | -0.02(-8.00%) |
May 10, 2019 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 5,200 | +0.01(+2.04%) |
May 09, 2019 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 5,500 | +0.00(+0.00%) |
May 08, 2019 | 0.2500 | 0.2650 | 0.2450 | 0.2450 | 57,200 | -0.01(-3.92%) |
May 07, 2019 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 20,000 | +0.02(+6.25%) |
May 06, 2019 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 12,060 | +0.00(+0.00%) |
May 03, 2019 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 27,023 | -0.01(-2.04%) |
May 02, 2019 | 0.2500 | 0.2650 | 0.2450 | 0.2450 | 38,000 | -0.02(-5.77%) |
May 01, 2019 | 0.2550 | 0.2800 | 0.2550 | 0.2600 | 31,430 | +0.01(+1.96%) |
Apr 30, 2019 | 0.2550 | 0.2550 | 0.2550 | 2 | +0.00(+0.00%) | |
Apr 29, 2019 | 0.2650 | 0.2650 | 0.2450 | 0.2550 | 200,930 | -0.01(-3.77%) |
Apr 26, 2019 | 0.2850 | 0.2850 | 0.2650 | 0.2650 | 28,500 | -0.02(-5.36%) |
Apr 25, 2019 | 0.3000 | 0.3200 | 0.2800 | 0.2800 | 52,050 | -0.01(-5.08%) |
Apr 24, 2019 | 0.2750 | 0.3300 | 0.2750 | 0.2950 | 76,250 | +0.01(+5.36%) |
Apr 23, 2019 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 24,600 | +0.00(+0.00%) |
Apr 22, 2019 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 54,515 | -0.00(-1.75%) |
Apr 18, 2019 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.01(+5.56%) | |
Apr 17, 2019 | 0.2650 | 0.2800 | 0.2650 | 0.2700 | 63,740 | +0.00(+0.00%) |
Apr 16, 2019 | 0.2800 | 0.2850 | 0.2700 | 0.2700 | 53,875 | -0.01(-1.82%) |
Apr 15, 2019 | 0.2600 | 0.2750 | 0.2550 | 0.2750 | 39,050 | +0.00(+0.00%) |
Apr 12, 2019 | 0.2400 | 0.2750 | 0.2400 | 0.2750 | 84,250 | +0.05(+19.57%) |
Apr 11, 2019 | 0.2350 | 0.2800 | 0.2300 | 0.2300 | 105,315 | -0.00(-2.13%) |
Apr 10, 2019 | 0.2250 | 0.2400 | 0.2100 | 0.2350 | 82,749 | +0.00(+2.17%) |
Apr 09, 2019 | 0.2300 | 0.2350 | 0.2150 | 0.2300 | 39,639 | +0.00(+0.00%) |
Apr 08, 2019 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 481,395 | -0.01(-6.12%) |
Apr 05, 2019 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 63,100 | +0.00(+0.00%) |
Apr 04, 2019 | 0.2600 | 0.2600 | 0.2450 | 0.2450 | 29,500 | +0.00(+0.00%) |
Apr 03, 2019 | 0.2550 | 0.2600 | 0.2450 | 0.2450 | 36,200 | -0.01(-3.92%) |
Apr 02, 2019 | 0.2800 | 0.2900 | 0.2550 | 0.2550 | 17,071 | -0.03(-8.93%) |
Apr 01, 2019 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 136,001 | +0.02(+7.69%) |
Mar 29, 2019 | 0.2600 | 0.2800 | 0.2500 | 0.2600 | 79,060 | +0.01(+4.00%) |
Mar 28, 2019 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 9,800 | -0.01(-3.85%) |
Mar 27, 2019 | 0.2500 | 0.2650 | 0.2500 | 0.2600 | 16,311 | +0.00(+0.00%) |
Mar 26, 2019 | 0.2600 | 0.2700 | 0.2550 | 0.2600 | 47,100 | -0.01(-1.89%) |
Mar 25, 2019 | 0.2650 | 0.2750 | 0.2650 | 0.2650 | 10,088 | +0.01(+3.92%) |
Mar 22, 2019 | 0.2450 | 0.2750 | 0.2450 | 0.2550 | 86,145 | +0.02(+6.25%) |
Mar 21, 2019 | 0.2800 | 0.2850 | 0.2250 | 0.2400 | 249,943 | -0.03(-9.43%) |
Mar 20, 2019 | 0.2700 | 0.2800 | 0.2650 | 0.2650 | 16,113 | -0.01(-3.64%) |
Mar 19, 2019 | 0.3100 | 0.3100 | 0.2750 | 0.2750 | 26,300 | -0.03(-11.29%) |
Mar 18, 2019 | 0.2600 | 0.3100 | 0.2600 | 0.3100 | 56,385 | +0.06(+24.00%) |
Mar 15, 2019 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 20,204 | -0.01(-1.96%) |
Mar 14, 2019 | 0.2650 | 0.2650 | 0.2450 | 0.2550 | 11,200 | -0.01(-3.77%) |
Mar 13, 2019 | 0.2450 | 0.2650 | 0.2400 | 0.2650 | 32,730 | +0.02(+8.16%) |
Mar 12, 2019 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 115,955 | -0.01(-3.92%) |
Mar 11, 2019 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 83,500 | +0.00(+0.00%) |
Mar 08, 2019 | 0.2850 | 0.2850 | 0.2550 | 0.2550 | 103,893 | -0.02(-7.27%) |
Mar 07, 2019 | 0.3200 | 0.3250 | 0.2700 | 0.2750 | 536,586 | -0.04(-14.06%) |
Mar 06, 2019 | 0.3300 | 0.3450 | 0.3200 | 0.3200 | 93,190 | -0.02(-5.88%) |
Mar 05, 2019 | 0.3450 | 0.3450 | 0.3300 | 0.3400 | 97,500 | -0.01(-2.86%) |
Mar 04, 2019 | 0.3400 | 0.3600 | 0.3350 | 0.3500 | 139,219 | +0.01(+2.94%) |
Mar 01, 2019 | 0.3350 | 0.3400 | 0.3200 | 0.3400 | 49,825 | +0.02(+4.62%) |
Feb 28, 2019 | 0.3300 | 0.3400 | 0.3250 | 0.3250 | 59,250 | -0.05(-13.33%) |
Feb 27, 2019 | 0.3600 | 0.3750 | 0.2850 | 0.3750 | 399,633 | +0.03(+7.14%) |
Feb 26, 2019 | 0.3800 | 0.3800 | 0.2400 | 0.3500 | 421,912 | -0.04(-9.09%) |
Feb 25, 2019 | 0.4150 | 0.4150 | 0.3800 | 0.3850 | 238,134 | -0.02(-3.75%) |
Feb 22, 2019 | 0.3900 | 0.4000 | 0.3650 | 0.4000 | 229,800 | +0.01(+2.56%) |
Feb 21, 2019 | 0.4350 | 0.4350 | 0.3850 | 0.3900 | 81,823 | -0.03(-8.24%) |
Feb 20, 2019 | 0.4950 | 0.5000 | 0.4250 | 0.4250 | 128,079 | -0.05(-11.46%) |