Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 8,000 | -0.01(-10.00%) |
Apr 29, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 420,500 | -0.00(-9.09%) |
Apr 28, 2020 | 0.0650 | 0.0650 | 0.0500 | 0.0550 | 2,403,000 | +0.00(+0.00%) |
Apr 27, 2020 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 1,041,500 | -0.00(-8.33%) |
Apr 24, 2020 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 211,000 | +0.00(+9.09%) |
Apr 23, 2020 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 970,000 | +0.01(+22.22%) |
Apr 22, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 347,000 | -0.01(-18.18%) |
Apr 21, 2020 | 0.0600 | 0.0650 | 0.0500 | 0.0550 | 2,346,700 | +0.01(+22.22%) |
Apr 20, 2020 | 0.0500 | 0.0600 | 0.0450 | 0.0450 | 525,354 | -0.01(-18.18%) |
Apr 17, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 85,000 | +0.01(+22.22%) |
Apr 16, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.00(+0.00%) |
Apr 15, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 56,000 | +0.00(+0.00%) |
Apr 14, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | +0.00(+12.50%) |
Apr 13, 2020 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 18,000 | -0.00(-11.11%) |
Apr 09, 2020 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Apr 08, 2020 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 269,000 | +0.01(+25.00%) |
Apr 07, 2020 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 67,400 | +0.00(+0.00%) |
Apr 06, 2020 | 0.0400 | 0.0400 | 0.0400 | 611 | +0.00(+0.00%) | |
Apr 03, 2020 | 0.0500 | 0.0500 | 0.0050 | 0.0400 | 711,998 | -0.00(-11.11%) |
Mar 31, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) |
Mar 30, 2020 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 173,500 | +0.01(+33.33%) |
Mar 26, 2020 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Mar 23, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) |
Mar 19, 2020 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Mar 17, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) |
Mar 13, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.03(-37.50%) | |
Mar 11, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.03(+60.00%) |
Mar 06, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Mar 05, 2020 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 178,000 | +0.00(+0.00%) |
Mar 04, 2020 | 0.0450 | 0.0450 | 0.0300 | 0.0400 | 51,220 | -0.01(-20.00%) |
Feb 27, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Feb 21, 2020 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Feb 19, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Feb 14, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Feb 13, 2020 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 44,000 | -0.01(-20.00%) |
Feb 12, 2020 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 77,000 | -0.02(-28.57%) |
Feb 06, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jan 31, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jan 29, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) |
Jan 28, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 34,000 | -0.00(-6.67%) |
Jan 27, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 | +0.00(+0.00%) |
Jan 24, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 6,000 | +0.00(+0.00%) |
Jan 23, 2020 | 0.0650 | 0.0800 | 0.0650 | 0.0750 | 24,000 | +0.01(+15.38%) |
Jan 22, 2020 | 0.0800 | 0.0800 | 0.0650 | 0.0650 | 21,000 | -0.01(-18.75%) |
Jan 21, 2020 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 40,000 | +0.01(+14.29%) |
Jan 20, 2020 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 187,499 | +0.01(+7.69%) |
Jan 17, 2020 | 0.0950 | 0.0950 | 0.0650 | 0.0650 | 5,000 | -0.03(-31.58%) |
Jan 16, 2020 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 30,000 | -0.01(-5.00%) |
Jan 15, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 7,500 | +0.00(+0.00%) |
Jan 14, 2020 | 0.1000 | 0.1000 | 0.1000 | 1,500 | +0.00(+0.00%) | |
Jan 13, 2020 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 20,500 | +0.02(+25.00%) |
Jan 09, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+14.29%) | |
Jan 07, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jan 03, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Dec 31, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.03(+62.50%) | |
Dec 23, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Dec 09, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Dec 05, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.02(-36.36%) | |
Dec 04, 2019 | 0.0550 | 0.0550 | 0.0550 | 555 | +0.00(+0.00%) | |
Dec 02, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Nov 29, 2019 | 0.0500 | 0.0500 | 0.0500 | 400 | +0.00(+0.00%) | |
Nov 28, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 | -0.01(-16.67%) |
Nov 27, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 | -0.01(-7.69%) |
Nov 25, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+30.00%) | |
Nov 19, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.04(-41.18%) | |
Nov 07, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.01(-15.00%) | |
Nov 06, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,750 | +0.01(+11.11%) |
Nov 04, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Oct 31, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.02(-16.67%) | |
Oct 29, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.02(+26.32%) | |
Oct 28, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 27,000 | +0.01(+11.76%) |
Oct 25, 2019 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 93,045 | +0.01(+13.33%) |
Oct 24, 2019 | 0.0750 | 0.0750 | 0.0750 | 467 | +0.00(+0.00%) | |
Oct 23, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 84,354 | +0.00(+0.00%) |
Oct 18, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+25.00%) | |
Oct 16, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Oct 15, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 81,542 | -0.01(-16.67%) |
Oct 11, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Oct 09, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Oct 04, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Oct 02, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Sep 30, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.01(+28.57%) | |
Sep 27, 2019 | 0.0450 | 0.0500 | 0.0350 | 0.0350 | 85,000 | +0.00(+0.00%) |
Sep 26, 2019 | 0.0500 | 0.0500 | 0.0350 | 0.0350 | 90,165 | -0.02(-41.67%) |
Sep 25, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,476 | +0.01(+20.00%) |
Sep 20, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Sep 19, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 70,000 | +0.00(+0.00%) |
Sep 18, 2019 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 37,500 | -0.01(-20.00%) |
Sep 13, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.02(-28.57%) | |
Sep 12, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 93,000 | +0.01(+7.69%) |
Sep 10, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Sep 09, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 40,000 | +0.01(+18.18%) |
Sep 06, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 179,578 | +0.03(+120.00%) |
Sep 04, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-37.50%) | |
Sep 03, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 153,750 | -0.00(-11.11%) |
Aug 28, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Aug 27, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 222,000 | -0.00(-9.09%) |
Aug 16, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Aug 14, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-15.38%) | |
Aug 06, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Aug 02, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Jul 31, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 30, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,900 | +0.00(+0.00%) |
Jul 26, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 19, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 18, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 20,000 | -0.01(-7.69%) |
Jul 17, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 11,000 | +0.00(+0.00%) |
Jul 15, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Jul 09, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jul 08, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 53,500 | +0.00(+0.00%) |
Jul 05, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,852 | -0.00(-6.67%) |
Jun 28, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Jun 25, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-16.67%) | |
Jun 20, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
Jun 19, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | -0.01(-15.79%) |
Jun 18, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 7,000 | +0.00(+0.00%) |
Jun 11, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Jun 10, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.00(+0.00%) |
Jun 06, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jun 05, 2019 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 13,000 | -0.01(-9.09%) |
Jun 04, 2019 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 93,000 | +0.00(+0.00%) |
Jun 03, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 283,300 | +0.02(+22.22%) |
May 31, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 121,000 | +0.00(+5.88%) |
May 29, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+13.33%) | |
May 22, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
May 21, 2019 | 0.0800 | 0.0800 | 0.0800 | 217 | +0.00(+0.00%) | |
May 17, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
May 16, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 22,500 | -0.01(-5.26%) |
May 15, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 6,000 | -0.01(-13.64%) |
May 06, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 0.0850 | 0.1100 | 0.0800 | 0.1100 | 50,000 | +0.02(+22.22%) |
May 02, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 111,000 | -0.01(-10.00%) |