Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0749 | 0.0749 | 0.0749 | 5 | +0.00(+0.00%) | |
Oct 29, 2018 | 0.0749 | 0.0749 | 0.0749 | 0 | -0.01(-9.32%) | |
Oct 26, 2018 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | 300 | +0.00(+5.49%) |
Oct 24, 2018 | 0.0783 | 0.0783 | 0.0783 | 0 | -0.00(-2.25%) | |
Oct 23, 2018 | 0.0838 | 0.0838 | 0.0801 | 0.0801 | 4,570 | +0.00(+0.13%) |
Oct 22, 2018 | 0.0690 | 0.0800 | 0.0690 | 0.0800 | 48,550 | +0.00(+1.27%) |
Oct 18, 2018 | 0.0790 | 0.0790 | 0.0790 | 0 | +0.01(+6.90%) | |
Oct 17, 2018 | 0.0782 | 0.0782 | 0.0739 | 0.0739 | 63,000 | -0.01(-7.39%) |
Oct 16, 2018 | 0.0705 | 0.0798 | 0.0705 | 0.0798 | 6,700 | -0.00(-0.25%) |
Oct 15, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 260 | +0.00(+2.30%) |
Oct 12, 2018 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 500 | -0.00(-2.25%) |
Oct 11, 2018 | 0.0830 | 0.0830 | 0.0755 | 0.0800 | 69,650 | +0.00(+0.00%) |
Oct 10, 2018 | 0.0780 | 0.0800 | 0.0741 | 0.0800 | 200,000 | -0.01(-12.47%) |
Oct 09, 2018 | 0.0900 | 0.0960 | 0.0900 | 0.0914 | 5,000 | -0.00(-1.72%) |
Oct 05, 2018 | 0.0930 | 0.0930 | 0.0930 | 0 | +0.00(+0.11%) | |
Oct 04, 2018 | 0.0930 | 0.0939 | 0.0929 | 0.0929 | 9,700 | +0.00(+5.21%) |
Oct 03, 2018 | 0.0950 | 0.0950 | 0.0883 | 0.0883 | 100,300 | +0.00(+1.49%) |
Oct 02, 2018 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 6,250 | +0.00(+2.35%) |
Oct 01, 2018 | 0.0780 | 0.0970 | 0.0780 | 0.0850 | 1,700 | -0.00(-5.56%) |
Sep 28, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 50,000 | +0.00(+5.88%) |
Sep 27, 2018 | 0.0883 | 0.0883 | 0.0850 | 0.0850 | 13,700 | +0.00(+1.80%) |
Sep 26, 2018 | 0.0849 | 0.0870 | 0.0835 | 0.0835 | 20,000 | -0.01(-6.60%) |
Sep 25, 2018 | 0.0894 | 0.0894 | 0.0894 | 0.0894 | 50,000 | -0.00(-4.79%) |
Sep 24, 2018 | 0.0950 | 0.0950 | 0.0915 | 0.0939 | 5,000 | +0.00(+1.19%) |
Sep 20, 2018 | 0.0928 | 0.0928 | 0.0928 | 0 | +0.01(+13.31%) | |
Sep 19, 2018 | 0.1001 | 0.1001 | 0.0819 | 0.0819 | 412,037 | -0.02(-19.71%) |
Sep 18, 2018 | 0.1058 | 0.1058 | 0.1020 | 0.1020 | 9,000 | +0.01(+12.09%) |
Sep 14, 2018 | 0.0910 | 0.0910 | 0.0910 | 0 | -0.02(-14.79%) | |
Sep 12, 2018 | 0.1068 | 0.1068 | 0.1068 | 0 | -0.00(-1.57%) | |
Sep 11, 2018 | 0.0995 | 0.1101 | 0.0980 | 0.1085 | 6,070 | -0.01(-10.48%) |
Sep 07, 2018 | 0.1212 | 0.1212 | 0.1212 | 0 | -0.01(-4.57%) | |
Sep 06, 2018 | 0.1200 | 0.1298 | 0.1200 | 0.1270 | 20,500 | +0.01(+11.50%) |
Sep 05, 2018 | 0.1157 | 0.1157 | 0.1118 | 0.1139 | 20,200 | +0.00(+4.30%) |
Sep 04, 2018 | 0.1112 | 0.1112 | 0.1092 | 0.1092 | 1,150 | -0.01(-7.22%) |
Aug 31, 2018 | 0.1177 | 0.1177 | 0.1177 | 0 | +0.01(+7.00%) | |
Aug 30, 2018 | 0.1100 | 0.1100 | 0.1079 | 0.1100 | 21,250 | -0.01(-11.58%) |
Aug 29, 2018 | 0.1199 | 0.1244 | 0.1100 | 0.1244 | 26,738 | +0.00(+1.47%) |
Aug 28, 2018 | 0.1259 | 0.1259 | 0.1226 | 0.1226 | 7,000 | -0.00(-2.54%) |
Aug 27, 2018 | 0.1278 | 0.1278 | 0.1258 | 0.1258 | 1,638 | -0.00(-1.72%) |
Aug 24, 2018 | 0.1171 | 0.1280 | 0.1171 | 0.1280 | 5,100 | +0.02(+14.29%) |
Aug 23, 2018 | 0.1283 | 0.1290 | 0.1100 | 0.1120 | 50,645 | -0.03(-18.43%) |
Aug 22, 2018 | 0.1340 | 0.1375 | 0.1340 | 0.1373 | 4,053 | +0.00(+0.96%) |
Aug 21, 2018 | 0.1360 | 0.1399 | 0.1300 | 0.1360 | 193,585 | +0.01(+8.37%) |
Aug 20, 2018 | 0.1400 | 0.1403 | 0.1255 | 0.1255 | 68,700 | -0.01(-7.65%) |
Aug 17, 2018 | 0.1300 | 0.1359 | 0.1273 | 0.1359 | 130,800 | +0.02(+13.25%) |
Aug 16, 2018 | 0.1218 | 0.1218 | 0.1200 | 0.1200 | 15,000 | +0.01(+7.91%) |
Aug 15, 2018 | 0.1150 | 0.1260 | 0.0950 | 0.1112 | 247,099 | +0.01(+10.54%) |
Aug 14, 2018 | 0.0968 | 0.1006 | 0.0968 | 0.1006 | 9,000 | +0.00(+0.50%) |
Aug 13, 2018 | 0.1130 | 0.1130 | 0.1001 | 0.1001 | 22,600 | +0.00(+0.00%) |
Aug 10, 2018 | 0.1001 | 0.1001 | 0.1001 | 0.1001 | 1,000 | -0.02(-15.10%) |
Aug 09, 2018 | 0.1179 | 0.1179 | 0.1179 | 0.1179 | 21,180 | -0.00(-2.56%) |
Aug 08, 2018 | 0.1168 | 0.1250 | 0.1144 | 0.1210 | 75,800 | +0.05(+61.33%) |
Aug 06, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.02(-24.01%) | |
Aug 02, 2018 | 0.0987 | 0.0987 | 0.0987 | 0 | -0.00(-1.30%) | |
Aug 01, 2018 | 0.1164 | 0.1459 | 0.0965 | 0.1000 | 36,964 | -0.02(-16.39%) |
Jul 31, 2018 | 0.1196 | 0.1196 | 0.1196 | 0.1196 | 10,000 | +0.03(+37.31%) |
Jul 30, 2018 | 0.1300 | 0.1300 | 0.0871 | 0.0871 | 418,500 | -0.04(-29.93%) |
Jul 27, 2018 | 0.1243 | 0.1243 | 0.1243 | 0.1243 | 1,000 | +0.00(+0.24%) |
Jul 26, 2018 | 0.1244 | 0.1244 | 0.1240 | 0.1240 | 370 | +0.00(+3.33%) |
Jul 25, 2018 | 0.1318 | 0.1318 | 0.1200 | 0.1200 | 13,056 | +0.00(+3.45%) |
Jul 24, 2018 | 0.1160 | 0.1160 | 0.1160 | 0.1160 | 2,000 | -0.02(-14.07%) |
Jul 23, 2018 | 0.1247 | 0.1618 | 0.1247 | 0.1350 | 10,580 | +0.01(+9.40%) |
Jul 18, 2018 | 0.1234 | 0.1234 | 0.1234 | 0 | +0.02(+14.15%) | |
Jul 17, 2018 | 0.1233 | 0.1233 | 0.1081 | 0.1081 | 30,000 | -0.01(-9.84%) |
Jul 16, 2018 | 0.1161 | 0.1199 | 0.1161 | 0.1199 | 39,500 | -0.00(-0.08%) |
Jul 13, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 15,000 | +0.01(+7.05%) |
Jul 12, 2018 | 0.1121 | 0.1121 | 0.1121 | 0.1121 | 500 | -0.02(-17.02%) |
Jul 11, 2018 | 0.1351 | 0.1351 | 0.1351 | 0.1351 | 5,000 | +0.03(+26.74%) |
Jul 10, 2018 | 0.1066 | 0.1066 | 0.1066 | 0.1066 | 1,000 | +0.01(+8.78%) |
Jul 05, 2018 | 0.0980 | 0.0980 | 0.0980 | 0 | -0.01(-6.13%) | |
Jul 03, 2018 | 0.1044 | 0.1044 | 0.1044 | 0 | +0.01(+16.00%) | |
Jul 02, 2018 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 28,000 | -0.01(-8.96%) |
Jun 29, 2018 | 0.0962 | 0.0989 | 0.0962 | 0.0989 | 20,144 | -0.00(-0.44%) |
Jun 28, 2018 | 0.1004 | 0.1038 | 0.0993 | 0.0993 | 88,000 | +0.00(+0.81%) |
Jun 27, 2018 | 0.0989 | 0.1033 | 0.0985 | 0.0985 | 70,000 | +0.00(+3.68%) |
Jun 26, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 | -0.01(-9.52%) |
Jun 25, 2018 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 25,000 | +0.02(+17.58%) |
Jun 22, 2018 | 0.0940 | 0.1263 | 0.0893 | 0.0893 | 19,337 | +0.01(+8.37%) |
Jun 21, 2018 | 0.0950 | 0.0950 | 0.0824 | 0.0824 | 11,000 | -0.02(-15.66%) |
Jun 19, 2018 | 0.0977 | 0.0977 | 0.0977 | 0 | -0.02(-14.15%) | |
Jun 18, 2018 | 0.1100 | 0.1138 | 0.1100 | 0.1138 | 10,571 | +0.00(+3.45%) |
Jun 15, 2018 | 0.1118 | 0.1118 | 0.1100 | 0.1100 | 5,500 | +0.01(+6.49%) |
Jun 14, 2018 | 0.1500 | 0.1500 | 0.1033 | 0.1033 | 11,420 | -0.00(-2.82%) |
Jun 13, 2018 | 0.1192 | 0.1557 | 0.0991 | 0.1063 | 35,855 | -0.01(-7.73%) |
Jun 12, 2018 | 0.1152 | 0.1152 | 0.1152 | 0.1152 | 7,500 | -0.00(-3.36%) |
Jun 11, 2018 | 0.1290 | 0.1290 | 0.1192 | 0.1192 | 17,500 | -0.01(-5.17%) |
Jun 08, 2018 | 0.1092 | 0.1258 | 0.1092 | 0.1257 | 12,000 | +0.00(+0.16%) |
Jun 06, 2018 | 0.1255 | 0.1255 | 0.1255 | 0 | -0.00(-3.09%) | |
Jun 04, 2018 | 0.1295 | 0.1295 | 0.1295 | 0 | +0.01(+7.02%) | |
Jun 01, 2018 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 7,500 | +0.00(+0.08%) |
May 31, 2018 | 0.1213 | 0.1213 | 0.1209 | 0.1209 | 15,000 | -0.01(-4.12%) |
May 30, 2018 | 0.1245 | 0.1269 | 0.1245 | 0.1261 | 9,000 | +0.01(+6.96%) |
May 29, 2018 | 0.1179 | 0.1179 | 0.1179 | 0.1179 | 25,000 | +0.00(+0.26%) |
May 25, 2018 | 0.1176 | 0.1176 | 0.1176 | 0 | +0.02(+17.48%) | |
May 24, 2018 | 0.1400 | 0.1400 | 0.1001 | 0.1001 | 14,837 | -0.02(-17.82%) |
May 23, 2018 | 0.1216 | 0.1218 | 0.1216 | 0.1218 | 10,000 | -0.01(-9.58%) |
May 22, 2018 | 0.1267 | 0.1465 | 0.1267 | 0.1347 | 11,323 | -0.04(-23.94%) |
May 21, 2018 | 0.1771 | 0.1771 | 0.1771 | 0.1771 | 1,490 | +0.04(+25.69%) |
May 18, 2018 | 0.1409 | 0.1409 | 0.1409 | 0.1409 | 5,000 | -0.03(-17.17%) |
May 16, 2018 | 0.1701 | 0.1701 | 0.1701 | 0 | -0.06(-26.27%) | |
May 15, 2018 | 0.2140 | 0.2307 | 0.2140 | 0.2307 | 1,100 | +0.01(+4.34%) |
May 14, 2018 | 0.2211 | 0.2211 | 0.2211 | 0.2211 | 3,100 | +0.00(+0.00%) |
May 11, 2018 | 0.2242 | 0.2242 | 0.2211 | 0.2211 | 5,150 | -0.00(-0.09%) |
May 10, 2018 | 0.2562 | 0.2562 | 0.2213 | 0.2213 | 3,000 | -0.05(-17.98%) |
May 09, 2018 | 0.2738 | 0.2738 | 0.2698 | 0.2698 | 12,000 | -0.01(-2.74%) |
May 07, 2018 | 0.2774 | 0.2774 | 0.2774 | 0 | +0.00(+1.09%) | |
May 03, 2018 | 0.2744 | 0.2744 | 0.2744 | 0 | -0.00(-0.75%) | |
May 02, 2018 | 0.2852 | 0.2852 | 0.2765 | 0.2765 | 7,000 | -0.05(-16.40%) |
May 01, 2018 | 0.3323 | 0.3323 | 0.3242 | 0.3307 | 15,000 | +0.02(+8.11%) |
Apr 30, 2018 | 0.2800 | 0.3059 | 0.2800 | 0.3059 | 13,139 | +0.02(+7.86%) |
Apr 27, 2018 | 0.2973 | 0.2973 | 0.2836 | 0.2836 | 1,300 | -0.03(-9.31%) |
Apr 26, 2018 | 0.3127 | 0.3127 | 0.3127 | 0.3127 | 205 | -0.03(-8.22%) |
Apr 23, 2018 | 0.3407 | 0.3407 | 0.3407 | 0 | -0.01(-2.91%) | |
Apr 20, 2018 | 0.3508 | 0.3509 | 0.3508 | 0.3509 | 10,000 | -0.02(-5.65%) |
Apr 18, 2018 | 0.3719 | 0.3719 | 0.3719 | 0 | -0.05(-12.60%) | |
Apr 06, 2018 | 0.4255 | 0.4255 | 0.4255 | 0 | -0.00(-0.35%) | |
Mar 26, 2018 | 0.4270 | 0.4270 | 0.4270 | 0 | -0.09(-18.20%) | |
Mar 20, 2018 | 0.5220 | 0.5220 | 0.5220 | 0 | -0.01(-1.42%) | |
Mar 19, 2018 | 0.5302 | 0.5302 | 0.5295 | 0.5295 | 1,102 | +0.03(+6.63%) |
Mar 14, 2018 | 0.4966 | 0.4966 | 0.4966 | 0 | +0.14(+37.71%) | |
Mar 07, 2018 | 0.3606 | 0.3606 | 0.3606 | 0 | -0.05(-12.81%) | |
Mar 06, 2018 | 0.4136 | 0.4136 | 0.4136 | 0.4136 | 1,000 | -0.04(-7.88%) |
Mar 05, 2018 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 400 | -0.08(-15.20%) |
Feb 26, 2018 | 0.5295 | 0.5295 | 0.5295 | 0 | -0.01(-2.58%) | |
Feb 07, 2018 | 0.5435 | 0.5435 | 0.5435 | 30 | -0.08(-12.23%) | |
Feb 01, 2018 | 0.6192 | 0.6192 | 0.6192 | 0 | -0.02(-3.72%) |