Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Dec 28, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 528,000 | +0.00(+0.00%) |
Dec 27, 2018 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 175,000 | +0.01(+16.67%) |
Dec 24, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
Dec 21, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,000 | +0.00(+0.00%) |
Dec 20, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 126,000 | +0.00(+0.00%) |
Dec 19, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 152,333 | -0.00(-10.71%) |
Dec 18, 2018 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 215,000 | +0.00(+12.00%) |
Dec 17, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 381,000 | +0.00(+0.00%) |
Dec 13, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Dec 11, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Dec 10, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,000 | +0.00(+0.00%) |
Dec 07, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 622,100 | +0.00(+20.00%) |
Dec 06, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 513,108 | +0.00(+0.00%) |
Dec 05, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 29,500 | +0.00(+0.00%) |
Dec 04, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 | +0.00(+0.00%) |
Dec 03, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 | -0.00(-16.67%) |
Nov 30, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,600 | +0.00(+0.00%) |
Nov 28, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
Nov 27, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 120,000 | +0.00(+0.00%) |
Nov 26, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 60,830 | +0.00(+0.00%) |
Nov 22, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Nov 20, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 652,400 | +0.00(+0.00%) |
Nov 16, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 14,800 | +0.00(+0.00%) |
Nov 15, 2018 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 105,000 | +0.00(+0.00%) |
Nov 14, 2018 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 36,650 | +0.00(+0.00%) |
Nov 13, 2018 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 326,000 | -0.01(-14.29%) |
Nov 12, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 7,000 | +0.00(+0.00%) |
Nov 09, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,651,250 | +0.00(+0.00%) |
Nov 08, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 528,500 | -0.00(-12.50%) |
Nov 07, 2018 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 77,000 | +0.00(+0.00%) |
Nov 06, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 65,170 | +0.00(+0.00%) |
Nov 05, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 190,000 | +0.00(+14.29%) |
Nov 02, 2018 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 480,800 | -0.00(-12.50%) |
Nov 01, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 744,600 | +0.00(+0.00%) |
Oct 31, 2018 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 3,150,480 | -0.01(-20.00%) |
Oct 30, 2018 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 1,027,550 | +0.01(+25.00%) |
Oct 29, 2018 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 268,500 | -0.00(-11.11%) |
Oct 26, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 1,385,767 | +0.00(+0.00%) |
Oct 25, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 3,018,624 | +0.00(+0.00%) |
Oct 24, 2018 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 4,291,987 | -0.01(-18.18%) |
Oct 23, 2018 | 0.0450 | 0.0700 | 0.0450 | 0.0550 | 22,264,336 | +0.02(+57.14%) |
Oct 22, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 608,300 | -0.01(-22.22%) |
Oct 19, 2018 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 312,500 | +0.00(+12.50%) |
Oct 18, 2018 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 166,000 | +0.00(+0.00%) |
Oct 17, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 1,057,000 | +0.00(+0.00%) |
Oct 16, 2018 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 184,500 | -0.00(-11.11%) |
Oct 15, 2018 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 476,200 | +0.00(+0.00%) |
Oct 12, 2018 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 911,704 | +0.00(+0.00%) |
Oct 11, 2018 | 0.0450 | 0.0450 | 0.0350 | 0.0450 | 1,325,600 | +0.00(+0.00%) |
Oct 10, 2018 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 1,007,283 | +0.00(+12.50%) |
Oct 09, 2018 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 2,155,008 | +0.01(+33.33%) |
Oct 05, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Oct 04, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 323,000 | +0.00(+0.00%) |
Oct 03, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 3,691,684 | -0.00(-12.50%) |
Oct 02, 2018 | 0.0550 | 0.0600 | 0.0400 | 0.0400 | 5,232,576 | -0.01(-20.00%) |
Oct 01, 2018 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 12,016,545 | +0.03(+100.00%) |
Sep 28, 2018 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 1,383,400 | +0.00(+0.00%) |
Sep 27, 2018 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 2,550,000 | +0.00(+0.00%) |
Sep 26, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,000 | +0.00(+0.00%) |
Sep 25, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 305,410 | +0.00(+0.00%) |
Sep 24, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,000 | +0.00(+0.00%) |
Sep 21, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 | +0.00(+0.00%) |
Sep 20, 2018 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 380,600 | +0.00(+0.00%) |
Sep 19, 2018 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 1,805,000 | +0.00(+0.00%) |
Sep 18, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 587,500 | -0.00(-16.67%) |
Sep 17, 2018 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 4,520,000 | +0.00(+20.00%) |
Sep 14, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 387,000 | +0.00(+0.00%) |
Sep 13, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 311,333 | -0.00(-16.67%) |
Sep 10, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Sep 04, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Aug 31, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+33.33%) | |
Aug 28, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Aug 20, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 | +0.00(+0.00%) |
Aug 17, 2018 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 1,007,000 | -0.01(-14.29%) |
Aug 13, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 28,000 | +0.00(+0.00%) |
Aug 07, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 255,100 | -0.00(-12.50%) |
Aug 03, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Aug 01, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 | +0.00(+0.00%) |
Jul 25, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Jul 23, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Jul 20, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 58,000 | +0.00(+0.00%) |
Jul 19, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | +0.01(+28.57%) |
Jul 18, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 | -0.00(-12.50%) |
Jul 17, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 227,000 | +0.00(+0.00%) |
Jul 13, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jul 12, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 81,000 | +0.00(+0.00%) |
Jul 09, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Jul 06, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 | -0.00(-12.50%) |
Jul 04, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jul 03, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,600 | +0.00(+0.00%) |
Jun 29, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Jun 28, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 109,000 | +0.00(+0.00%) |
Jun 26, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Jun 25, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 227,600 | -0.00(-12.50%) |
Jun 20, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Jun 19, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 21,400 | +0.00(+0.00%) |
Jun 15, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Jun 14, 2018 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 102,000 | +0.00(+0.00%) |
Jun 12, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jun 08, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jun 07, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 96,600 | +0.00(+0.00%) |
Jun 06, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 140,000 | +0.00(+0.00%) |
Jun 05, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 | +0.00(+0.00%) |
Jun 04, 2018 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 162,000 | +0.00(+0.00%) |
Jun 01, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 479,000 | +0.00(+0.00%) |
May 31, 2018 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 1,447,100 | -0.00(-11.11%) |
May 30, 2018 | 0.0500 | 0.0600 | 0.0450 | 0.0450 | 3,219,249 | -0.01(-18.18%) |
May 29, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 300,000 | +0.00(+0.00%) |
May 28, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 21,000 | +0.00(+0.00%) |
May 25, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 49,000 | +0.00(+0.00%) |
May 24, 2018 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 471,100 | -0.01(-15.38%) |
May 22, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
May 18, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
May 17, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 217,223 | -0.00(-9.09%) |
May 16, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 122,000 | -0.00(-8.33%) |
May 15, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 50,000 | -0.01(-7.69%) |
May 14, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 250,000 | -0.01(-7.14%) |
May 08, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
May 03, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
May 02, 2018 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 360,300 | +0.01(+20.00%) |
Apr 30, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Apr 27, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 96,000 | +0.00(+0.00%) |
Apr 26, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 | +0.00(+0.00%) |
Apr 23, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Apr 20, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 91,583 | -0.01(-7.69%) |
Apr 19, 2018 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 263,500 | +0.01(+8.33%) |
Apr 16, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Apr 13, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 36,000 | +0.00(+0.00%) |
Apr 12, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 90,000 | +0.00(+0.00%) |
Apr 11, 2018 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 65,000 | +0.00(+10.00%) |
Apr 10, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 104,572 | -0.00(-9.09%) |
Apr 09, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 64,000 | +0.00(+10.00%) |
Apr 06, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 269,000 | +0.01(+11.11%) |
Apr 04, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Mar 28, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 27, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 189,000 | +0.00(+0.00%) |
Mar 26, 2018 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 406,100 | -0.00(-9.09%) |
Mar 22, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Mar 19, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 16, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.00(+0.00%) |
Mar 14, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 13, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 262,000 | -0.00(-9.09%) |
Mar 12, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 50,000 | -0.00(-8.33%) |
Mar 08, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Mar 06, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Mar 05, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | -0.00(-8.33%) |
Mar 02, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 17,000 | +0.00(+0.00%) |
Feb 28, 2018 | 0.0600 | 0.0600 | 0.0600 | 850 | +0.00(+0.00%) | |
Feb 23, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Feb 22, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 63,000 | +0.00(+0.00%) |
Feb 20, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Feb 14, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Feb 13, 2018 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 16,600 | -0.01(-16.67%) |
Feb 12, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 90,000 | +0.00(+0.00%) |
Feb 09, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 87,000 | +0.01(+20.00%) |
Feb 08, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 100,000 | -0.01(-16.67%) |
Feb 06, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Feb 05, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 | -0.01(-7.69%) |
Jan 25, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jan 24, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 246,666 | +0.00(+0.00%) |
Jan 23, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 77,000 | +0.00(+0.00%) |
Jan 22, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 420,000 | -0.01(-18.75%) |
Jan 19, 2018 | 0.0750 | 0.0800 | 0.0650 | 0.0800 | 871,728 | -0.01(-5.88%) |
Jan 17, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+21.43%) | |
Jan 16, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 | +0.00(+0.00%) |
Jan 12, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jan 10, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) | |
Jan 09, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,000 | +0.00(+0.00%) |
Jan 08, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 65,000 | +0.01(+6.67%) |
Jan 04, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Jan 03, 2018 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 26,000 | +0.00(+7.14%) |