Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+8.46%) | |
Apr 29, 2019 | 0.0378 | 0.0461 | 0.0356 | 0.0461 | 54,600 | +0.01(+15.25%) |
Apr 26, 2019 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 38,300 | -0.00(-2.44%) |
Apr 24, 2019 | 0.0410 | 0.0410 | 0.0410 | 0 | -0.01(-13.32%) | |
Apr 23, 2019 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 2,000 | +0.01(+18.55%) |
Apr 22, 2019 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 12,800 | -0.00(-0.25%) |
Apr 17, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-23.95%) | |
Apr 16, 2019 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | 9,000 | +0.00(+1.15%) |
Apr 12, 2019 | 0.0520 | 0.0520 | 0.0520 | 0 | +0.01(+18.45%) | |
Apr 10, 2019 | 0.0439 | 0.0439 | 0.0439 | 0 | -0.00(-4.57%) | |
Apr 08, 2019 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.00(+4.55%) | |
Apr 05, 2019 | 0.0450 | 0.0470 | 0.0440 | 0.0440 | 375,700 | -0.00(-5.38%) |
Apr 04, 2019 | 0.0450 | 0.0465 | 0.0450 | 0.0465 | 1,100 | +0.00(+3.33%) |
Apr 03, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 56,700 | -0.00(-3.23%) |
Apr 02, 2019 | 0.0477 | 0.0477 | 0.0465 | 0.0465 | 1,273,800 | +0.00(+0.43%) |
Mar 29, 2019 | 0.0463 | 0.0463 | 0.0463 | 0 | -0.00(-3.94%) | |
Mar 28, 2019 | 0.0510 | 0.0510 | 0.0482 | 0.0482 | 5,700 | -0.00(-3.60%) |
Mar 27, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 250,000 | +0.01(+11.11%) |
Mar 26, 2019 | 0.0450 | 0.0450 | 0.0446 | 0.0450 | 8,000 | +0.00(+0.00%) |
Mar 25, 2019 | 0.0417 | 0.0450 | 0.0417 | 0.0450 | 32,400 | +0.00(+6.38%) |
Mar 21, 2019 | 0.0423 | 0.0423 | 0.0423 | 0 | -0.00(-0.47%) | |
Mar 20, 2019 | 0.0424 | 0.0425 | 0.0424 | 0.0425 | 5,258 | -0.00(-0.23%) |
Mar 19, 2019 | 0.0427 | 0.0519 | 0.0423 | 0.0426 | 30,644 | -0.01(-14.80%) |
Mar 18, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | -0.00(-8.93%) |
Mar 15, 2019 | 0.0505 | 0.0549 | 0.0479 | 0.0549 | 35,600 | +0.00(+2.43%) |
Mar 14, 2019 | 0.0514 | 0.0537 | 0.0476 | 0.0536 | 5,528 | +0.00(+7.20%) |
Mar 13, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 | -0.00(-4.03%) |
Mar 12, 2019 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | 1,300 | -0.00(-8.60%) |
Mar 11, 2019 | 0.0552 | 0.0570 | 0.0552 | 0.0570 | 5,942 | -0.00(-3.39%) |
Mar 08, 2019 | 0.0600 | 0.0600 | 0.0571 | 0.0590 | 180,000 | +0.00(+7.27%) |
Mar 06, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-4.01%) | |
Mar 05, 2019 | 0.0514 | 0.0587 | 0.0514 | 0.0573 | 35,242 | +0.01(+11.48%) |
Mar 04, 2019 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 10,000 | -0.01(-13.90%) |
Mar 01, 2019 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 5,300 | +0.00(+6.80%) |
Feb 28, 2019 | 0.0600 | 0.0600 | 0.0502 | 0.0559 | 8,100 | -0.00(-7.30%) |
Feb 27, 2019 | 0.0550 | 0.0603 | 0.0540 | 0.0603 | 3,321 | +0.01(+12.08%) |
Feb 26, 2019 | 0.0580 | 0.0580 | 0.0538 | 0.0538 | 4,000 | -0.00(-0.19%) |
Feb 25, 2019 | 0.0538 | 0.0641 | 0.0538 | 0.0539 | 561,770 | -0.00(-4.26%) |
Feb 22, 2019 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 500 | -0.00(-6.32%) |
Feb 21, 2019 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 449 | +0.00(+0.84%) |
Feb 19, 2019 | 0.0596 | 0.0596 | 0.0596 | 0 | +0.01(+18.49%) | |
Feb 15, 2019 | 0.0506 | 0.0591 | 0.0501 | 0.0503 | 13,300 | +0.00(+0.60%) |
Feb 14, 2019 | 0.0585 | 0.0585 | 0.0500 | 0.0500 | 60,000 | -0.01(-15.68%) |
Feb 13, 2019 | 0.0540 | 0.0600 | 0.0501 | 0.0593 | 26,900 | +0.00(+6.85%) |
Feb 12, 2019 | 0.0502 | 0.0568 | 0.0501 | 0.0555 | 70,175 | -0.00(-3.48%) |
Feb 11, 2019 | 0.0509 | 0.0575 | 0.0508 | 0.0575 | 96,819 | -0.00(-4.17%) |
Feb 08, 2019 | 0.0661 | 0.0661 | 0.0516 | 0.0600 | 123,100 | -0.00(-4.00%) |
Feb 07, 2019 | 0.0540 | 0.0627 | 0.0540 | 0.0625 | 13,520 | +0.01(+18.82%) |
Feb 06, 2019 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | 3,555 | -0.01(-18.20%) |
Feb 05, 2019 | 0.0550 | 0.0643 | 0.0550 | 0.0643 | 112,000 | +0.01(+17.77%) |
Feb 04, 2019 | 0.0621 | 0.0640 | 0.0546 | 0.0546 | 7,553 | -0.01(-12.22%) |