Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
May 30, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,925 | +0.00(+0.00%) |
May 29, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 53,000 | -0.00(-6.67%) |
May 28, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 22,500 | -0.01(-6.25%) |
May 27, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 | +0.01(+6.67%) |
May 24, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 7,000 | -0.01(-6.25%) |
May 23, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 | +0.00(+0.00%) |
May 22, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 | +0.00(+0.00%) |
May 17, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,565 | +0.00(+0.00%) |
May 14, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
May 13, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,003 | +0.01(+6.67%) |
May 10, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 21,666 | +0.00(+7.14%) |
May 09, 2019 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 200,000 | -0.02(-22.22%) |
May 08, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,111 | -0.01(-5.26%) |
May 07, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 15,000 | -0.01(-5.00%) |
May 06, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 130,000 | +0.00(+0.00%) |
May 03, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 31,000 | +0.00(+0.00%) |
May 01, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-4.76%) | |
Apr 30, 2019 | 0.0900 | 0.1100 | 0.0900 | 0.1050 | 333,554 | +0.02(+23.53%) |
Apr 29, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 40,000 | -0.00(-5.56%) |
Apr 26, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 4,000 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 11,000 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Apr 18, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Apr 17, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 12,350 | +0.01(+11.11%) |
Apr 16, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 22,000 | -0.01(-10.00%) |
Apr 15, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 8,000 | -0.01(-9.09%) |
Apr 11, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Apr 10, 2019 | 0.0950 | 0.1100 | 0.0950 | 0.1100 | 60,000 | +0.01(+10.00%) |
Apr 09, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 6,000 | +0.00(+0.00%) |
Apr 05, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-4.76%) | |
Apr 04, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,000 | +0.01(+10.53%) |
Apr 03, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 5,000 | -0.01(-5.00%) |
Apr 02, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 41,971 | +0.01(+5.26%) |
Apr 01, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 65,000 | +0.01(+5.56%) |
Mar 27, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Mar 26, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 39,500 | -0.01(-5.00%) |
Mar 25, 2019 | 0.1050 | 0.1100 | 0.0900 | 0.1000 | 93,500 | -0.01(-9.09%) |
Mar 22, 2019 | 0.1300 | 0.1300 | 0.1050 | 0.1100 | 250,000 | -0.01(-8.33%) |
Mar 21, 2019 | 0.1350 | 0.1400 | 0.1100 | 0.1200 | 121,133 | -0.01(-7.69%) |
Mar 20, 2019 | 0.0950 | 0.1300 | 0.0950 | 0.1300 | 194,550 | +0.03(+30.00%) |
Mar 19, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 57,499 | +0.01(+5.26%) |
Mar 18, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 26,000 | -0.01(-5.00%) |
Mar 15, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 20,500 | +0.01(+5.26%) |
Mar 13, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Mar 12, 2019 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 76,000 | -0.00(-4.76%) |
Mar 11, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 10,000 | +0.00(+5.00%) |
Mar 08, 2019 | 0.1350 | 0.1400 | 0.1000 | 0.1000 | 103,000 | -0.04(-28.57%) |
Mar 07, 2019 | 0.1050 | 0.1400 | 0.0950 | 0.1400 | 191,500 | +0.04(+40.00%) |
Mar 06, 2019 | 0.0900 | 0.1300 | 0.0800 | 0.1000 | 463,692 | +0.01(+11.11%) |
Mar 05, 2019 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | 309,500 | -0.02(-18.18%) |
Mar 04, 2019 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 152,500 | -0.01(-8.33%) |
Mar 01, 2019 | 0.0900 | 0.1400 | 0.0900 | 0.1200 | 1,155,500 | +0.03(+33.33%) |
Feb 28, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 18,000 | +0.00(+0.00%) |
Feb 27, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6,080 | +0.00(+0.00%) |
Feb 25, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Feb 22, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 81,000 | +0.00(+0.00%) |
Feb 21, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 40,000 | +0.00(+0.00%) |
Feb 20, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 63,000 | +0.00(+5.88%) |
Feb 19, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 4,000 | +0.01(+6.25%) |
Feb 15, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
Feb 14, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 10,000 | +0.00(+0.00%) |
Feb 13, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 49,000 | +0.00(+0.00%) |
Feb 11, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Feb 08, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 6,000 | +0.00(+0.00%) |
Feb 07, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 | +0.00(+0.00%) |
Feb 06, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,000 | +0.00(+0.00%) |
Feb 05, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 218,150 | -0.01(-10.53%) |
Feb 04, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 24,257 | +0.00(+0.00%) |
Feb 01, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 6,000 | +0.00(+0.00%) |
Jan 31, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,000 | +0.01(+11.76%) |
Jan 30, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 57,000 | -0.01(-10.53%) |
Jan 29, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 32,000 | +0.01(+5.56%) |
Jan 28, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | +0.00(+0.00%) |
Jan 25, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 29,222 | +0.00(+0.00%) |
Jan 24, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,111 | -0.01(-5.26%) |
Jan 23, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 | +0.01(+5.56%) |
Jan 22, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 74,000 | +0.00(+0.00%) |
Jan 21, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 71,000 | +0.00(+0.00%) |
Jan 17, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jan 16, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 50,000 | -0.01(-5.26%) |
Jan 15, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 40,000 | -0.01(-5.00%) |
Jan 10, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
Jan 09, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,152 | +0.00(+0.00%) |
Jan 08, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 136,000 | -0.01(-10.00%) |
Jan 07, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 11,000 | -0.01(-9.09%) |
Jan 03, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
Jan 02, 2019 | 0.0900 | 0.1000 | 0.0850 | 0.1000 | 68,000 | +0.01(+11.11%) |
Dec 31, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Dec 28, 2018 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 41,999 | +0.00(+5.88%) |
Dec 27, 2018 | 0.0950 | 0.1000 | 0.0850 | 0.0850 | 258,904 | -0.01(-10.53%) |
Dec 24, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+5.56%) | |
Dec 21, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 16,000 | -0.01(-5.26%) |
Dec 20, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 13,000 | +0.00(+0.00%) |
Dec 19, 2018 | 0.0950 | 0.0950 | 0.0850 | 0.0950 | 233,000 | +0.00(+0.00%) |
Dec 18, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 289,611 | -0.01(-5.00%) |
Dec 17, 2018 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 395,000 | +0.00(+0.00%) |
Dec 14, 2018 | 0.1050 | 0.1050 | 0.0950 | 0.1000 | 170,000 | -0.01(-9.09%) |
Dec 13, 2018 | 0.1000 | 0.1150 | 0.1000 | 0.1100 | 586,500 | +0.01(+10.00%) |
Dec 12, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 61,000 | +0.00(+0.00%) |
Dec 11, 2018 | 0.1050 | 0.1200 | 0.1000 | 0.1000 | 37,000 | -0.00(-4.76%) |
Dec 10, 2018 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 37,414 | -0.01(-4.55%) |
Dec 07, 2018 | 0.1100 | 0.1200 | 0.1050 | 0.1100 | 207,180 | -0.01(-4.35%) |
Dec 06, 2018 | 0.1050 | 0.1150 | 0.0900 | 0.1150 | 46,000 | +0.01(+9.52%) |
Dec 05, 2018 | 0.1050 | 0.1050 | 0.1050 | 222 | +0.00(+0.00%) | |
Dec 04, 2018 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 11,500 | +0.00(+0.00%) |
Dec 03, 2018 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 15,000 | -0.01(-4.55%) |
Nov 30, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,000 | +0.00(+0.00%) |
Nov 29, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 151,000 | -0.01(-4.35%) |
Nov 28, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 8,000 | -0.00(-4.17%) |
Nov 27, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 7,500 | +0.00(+0.00%) |
Nov 26, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 14,500 | -0.01(-4.00%) |
Nov 23, 2018 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 9,000 | +0.01(+4.17%) |
Nov 22, 2018 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 206,778 | -0.02(-14.29%) |
Nov 21, 2018 | 0.1550 | 0.1650 | 0.1400 | 0.1400 | 107,000 | -0.01(-6.67%) |
Nov 20, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 121,500 | -0.01(-3.23%) |
Nov 19, 2018 | 0.1850 | 0.1850 | 0.1550 | 0.1550 | 158,000 | -0.03(-16.22%) |
Nov 16, 2018 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 10,000 | +0.01(+8.82%) |
Nov 14, 2018 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 53,500 | -0.04(-20.93%) |
Nov 13, 2018 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 44,000 | +0.01(+7.50%) |
Nov 08, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 42,500 | -0.04(-16.67%) |
Nov 05, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.02(+9.09%) | |
Nov 02, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 | +0.00(+0.00%) |
Oct 31, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-2.22%) | |
Oct 30, 2018 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 38,500 | -0.01(-2.17%) |
Oct 29, 2018 | 0.2300 | 0.2300 | 0.2300 | 55 | +0.00(+0.00%) | |
Oct 25, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
Oct 24, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 10,721 | +0.00(+0.00%) |
Oct 22, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.02(-8.00%) | |
Oct 19, 2018 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 26,000 | -0.01(-3.85%) |
Oct 17, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 4,500 | +0.01(+4.00%) |
Oct 10, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+4.17%) | |
Oct 09, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 31,500 | +0.01(+4.35%) |
Oct 05, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.02(-8.00%) | |
Oct 04, 2018 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | 18,229 | -0.04(-13.79%) |
Oct 03, 2018 | 0.2700 | 0.2900 | 0.2500 | 0.2900 | 19,250 | +0.01(+1.75%) |
Oct 02, 2018 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 18,000 | +0.00(+0.00%) |
Oct 01, 2018 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 25,000 | +0.00(+0.00%) |
Sep 28, 2018 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 13,000 | -0.01(-1.72%) |
Sep 27, 2018 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 44,499 | +0.01(+1.75%) |
Sep 25, 2018 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.01(-1.72%) | |
Sep 24, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 18,000 | +0.00(+0.00%) |
Sep 21, 2018 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 58,000 | -0.03(-9.38%) |
Sep 20, 2018 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 33,000 | +0.02(+4.92%) |
Sep 19, 2018 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 148,000 | -0.02(-4.69%) |
Sep 18, 2018 | 0.3200 | 0.3400 | 0.3150 | 0.3200 | 121,500 | +0.00(+0.00%) |
Sep 17, 2018 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 313,000 | -0.04(-11.11%) |
Sep 14, 2018 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 13,500 | +0.00(+0.00%) |
Sep 13, 2018 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 109,800 | +0.01(+2.86%) |
Sep 11, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.02(-5.41%) | |
Sep 10, 2018 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | 38,000 | -0.04(-9.76%) |
Sep 06, 2018 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+1.23%) | |
Sep 04, 2018 | 0.4050 | 0.4050 | 0.4050 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 0.4050 | 0.4050 | 0.4050 | 0 | +0.04(+9.46%) | |
Aug 29, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 34,500 | -0.04(-9.76%) |
Aug 24, 2018 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.02(+5.13%) | |
Aug 20, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 4,000 | +0.00(+0.00%) |
Aug 16, 2018 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 10,000 | +0.02(+5.41%) |
Aug 13, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.08(-17.78%) | |
Aug 10, 2018 | 0.3500 | 0.4500 | 0.3500 | 0.4500 | 6,111 | +0.05(+12.50%) |
Aug 09, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,500 | +0.00(+0.00%) |
Aug 08, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 27,500 | +0.00(+0.00%) |
Aug 03, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 13, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
Jul 10, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.07(+18.42%) | |
Jul 09, 2018 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 33,000 | -0.02(-3.80%) |
Jul 06, 2018 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 3,000 | -0.10(-20.20%) |
Jul 05, 2018 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 3,500 | +0.10(+25.32%) |
Jul 04, 2018 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 2,500 | +0.00(+0.00%) |
Jul 03, 2018 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 522 | -0.10(-21.00%) |
Jun 27, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.05(+11.11%) | |
Jun 25, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.03(+7.14%) | |
Jun 22, 2018 | 0.5000 | 0.5000 | 0.4200 | 0.4200 | 9,600 | -0.08(-16.00%) |
Jun 21, 2018 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 500 | -0.02(-3.85%) |