Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 0.1550 | 0.1600 | 0.1400 | 0.1500 | 63,300 | -0.01(-6.25%) |
Aug 28, 2019 | 0.1600 | 0.1800 | 0.1400 | 0.1600 | 803,578 | +0.00(+0.00%) |
Aug 27, 2019 | 0.1200 | 0.1700 | 0.1100 | 0.1600 | 1,313,437 | +0.07(+68.42%) |
Aug 26, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 36,000 | +0.00(+0.00%) |
Aug 23, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,000 | +0.01(+5.56%) |
Aug 22, 2019 | 0.0950 | 0.0950 | 0.0700 | 0.0900 | 392,500 | +0.00(+0.00%) |
Aug 16, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Aug 15, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 11,030 | -0.01(-10.00%) |
Aug 14, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 47,998 | +0.00(+0.00%) |
Aug 13, 2019 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | 306,000 | +0.01(+5.26%) |
Aug 12, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 85,000 | +0.01(+5.56%) |
Aug 09, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 73,000 | +0.01(+12.50%) |
Aug 08, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 | +0.00(+0.00%) |
Aug 07, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 104,000 | -0.01(-5.88%) |
Aug 02, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.01(-10.53%) | |
Jul 31, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+11.76%) | |
Jul 30, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 32,000 | +0.01(+13.33%) |
Jul 29, 2019 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 67,000 | -0.03(-25.00%) |
Jul 26, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 50,000 | +0.01(+17.65%) |
Jul 12, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.01(-15.00%) | |
Jul 08, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
Jun 27, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jun 26, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 939,000 | -0.01(-10.00%) |
Jun 25, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 41,000 | +0.01(+5.26%) |
Jun 24, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 6,000 | +0.01(+5.56%) |
Jun 18, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jun 17, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 7,000 | -0.01(-5.26%) |
Jun 14, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 | +0.01(+11.76%) |
Jun 11, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
Jun 06, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jun 05, 2019 | 0.1050 | 0.1050 | 0.0900 | 0.0900 | 46,000 | -0.01(-10.00%) |
May 31, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
May 30, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 450,000 | +0.01(+10.00%) |
May 27, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+17.65%) | |
May 24, 2019 | 0.1000 | 0.1000 | 0.0850 | 0.0850 | 12,000 | -0.01(-15.00%) |
May 22, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.02(-16.67%) | |
May 14, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-7.69%) | |
May 13, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 9,500 | +0.01(+4.00%) |
May 10, 2019 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 500 | -0.01(-3.85%) |
May 08, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.02(+18.18%) | |
May 03, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+4.76%) | |
May 01, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.02(-16.00%) | |
Apr 30, 2019 | 0.1000 | 0.1250 | 0.1000 | 0.1250 | 23,000 | +0.02(+25.00%) |
Apr 29, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 90,000 | -0.00(-4.76%) |
Apr 26, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 4,000 | -0.02(-16.00%) |
Apr 24, 2019 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 25,000 | +0.01(+4.17%) |
Apr 17, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.02(-17.24%) | |
Apr 16, 2019 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 32,000 | +0.00(+0.00%) |
Apr 12, 2019 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.01(+7.41%) | |
Apr 09, 2019 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.01(+3.85%) | |
Apr 05, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.02(-13.33%) | |
Apr 04, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,000 | +0.00(+0.00%) |
Apr 02, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+3.45%) | |
Apr 01, 2019 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 10,000 | +0.00(+0.00%) |
Mar 29, 2019 | 0.1350 | 0.1500 | 0.1350 | 0.1450 | 452,500 | +0.00(+0.00%) |
Mar 28, 2019 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 19,500 | +0.03(+26.09%) |
Mar 27, 2019 | 0.1300 | 0.1300 | 0.1150 | 0.1150 | 22,349 | -0.01(-11.54%) |
Mar 26, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 8,000 | -0.01(-3.70%) |
Mar 25, 2019 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 10,000 | -0.01(-3.57%) |
Mar 22, 2019 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 10,000 | -0.01(-6.67%) |
Mar 20, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.02(-14.29%) | |
Mar 15, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.04(+29.63%) | |
Mar 14, 2019 | 0.1200 | 0.1400 | 0.1200 | 0.1350 | 10,000 | +0.02(+12.50%) |
Mar 11, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 126,500 | -0.02(-14.29%) |
Mar 06, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+3.70%) | |
Mar 05, 2019 | 0.1400 | 0.1450 | 0.1350 | 0.1350 | 70,000 | -0.04(-20.59%) |
Feb 27, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-5.56%) | |
Feb 26, 2019 | 0.1500 | 0.1800 | 0.1400 | 0.1800 | 90,940 | +0.01(+5.88%) |
Feb 25, 2019 | 0.1600 | 0.1700 | 0.1500 | 0.1700 | 82,130 | +0.01(+6.25%) |
Feb 20, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Feb 15, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 10,000 | +0.00(+0.00%) |
Feb 13, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 3,000 | +0.00(+0.00%) |
Feb 12, 2019 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 50,000 | +0.00(+0.00%) |
Feb 08, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-3.03%) | |
Feb 07, 2019 | 0.1600 | 0.1650 | 0.1600 | 0.1650 | 27,500 | +0.02(+10.00%) |
Feb 06, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 30,560 | -0.02(-11.76%) |
Feb 05, 2019 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 30,000 | +0.00(+0.00%) |
Feb 04, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 500 | +0.02(+9.68%) |
Jan 30, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.01(-3.13%) | |
Jan 29, 2019 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 18,486 | -0.01(-3.03%) |
Jan 28, 2019 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 500 | +0.01(+3.13%) |
Jan 25, 2019 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 27,500 | +0.01(+3.23%) |
Jan 22, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.02(-13.89%) | |
Jan 15, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+5.88%) | |
Jan 14, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 4,500 | -0.01(-5.56%) |
Jan 11, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 20,000 | +0.00(+0.00%) |
Jan 09, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Jan 08, 2019 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 32,000 | +0.00(+0.00%) |
Jan 04, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+5.88%) | |
Jan 02, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Dec 27, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Dec 18, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Dec 14, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-5.56%) | |
Dec 13, 2018 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 56,610 | +0.01(+5.88%) |
Dec 10, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.02(-10.53%) | |
Dec 06, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-7.32%) | |
Dec 05, 2018 | 0.2100 | 0.2200 | 0.2050 | 0.2050 | 30,400 | -0.03(-10.87%) |
Dec 04, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,000 | +0.03(+15.00%) |
Nov 30, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.03(-13.04%) | |
Nov 29, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 98,450 | +0.01(+2.22%) |
Nov 28, 2018 | 0.1800 | 0.2250 | 0.1800 | 0.2250 | 149,745 | +0.05(+25.00%) |
Nov 27, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 29,950 | -0.02(-10.00%) |
Nov 22, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 72,000 | +0.03(+17.65%) |
Nov 20, 2018 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 67,015 | -0.03(-15.00%) |
Nov 16, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.03(+14.29%) | |
Nov 14, 2018 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 14,500 | -0.02(-7.89%) |
Nov 12, 2018 | 0.1950 | 0.1950 | 0.1800 | 0.1900 | 50,100 | +0.01(+5.56%) |
Nov 09, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 140,500 | -0.01(-5.26%) |
Nov 08, 2018 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 2,000 | -0.02(-9.52%) |
Nov 07, 2018 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 31,500 | -0.02(-8.70%) |
Nov 06, 2018 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 2,000 | +0.03(+15.00%) |
Nov 05, 2018 | 0.2350 | 0.2350 | 0.2000 | 0.2000 | 114,400 | -0.02(-11.11%) |
Nov 02, 2018 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 1,500 | +0.01(+4.65%) |
Nov 01, 2018 | 0.2200 | 0.2400 | 0.2100 | 0.2150 | 86,400 | -0.02(-8.51%) |
Oct 31, 2018 | 0.2200 | 0.2400 | 0.2000 | 0.2350 | 187,500 | +0.02(+9.30%) |
Oct 30, 2018 | 0.2100 | 0.2200 | 0.2100 | 0.2150 | 25,000 | +0.02(+13.16%) |
Oct 29, 2018 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 57,500 | -0.03(-13.64%) |
Oct 26, 2018 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 23,499 | +0.02(+10.00%) |
Oct 25, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,000 | +0.00(+0.00%) |
Oct 24, 2018 | 0.2050 | 0.2200 | 0.1900 | 0.2000 | 140,400 | -0.02(-11.11%) |
Oct 23, 2018 | 0.2250 | 0.2250 | 0.1900 | 0.2250 | 51,000 | -0.01(-6.25%) |
Oct 22, 2018 | 0.2200 | 0.2400 | 0.2000 | 0.2400 | 114,200 | +0.02(+11.63%) |
Oct 19, 2018 | 0.2150 | 0.2150 | 0.1950 | 0.2150 | 284,100 | +0.01(+7.50%) |
Oct 18, 2018 | 0.2000 | 0.2150 | 0.2000 | 0.2000 | 104,150 | +0.01(+2.56%) |
Oct 17, 2018 | 0.2200 | 0.2200 | 0.1750 | 0.1950 | 276,791 | -0.02(-9.30%) |
Oct 16, 2018 | 0.2000 | 0.2400 | 0.2000 | 0.2150 | 1,210,208 | +0.01(+7.50%) |
Oct 15, 2018 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 568,000 | +0.05(+33.33%) |
Oct 09, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-6.25%) | |
Oct 02, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+6.67%) | |
Sep 27, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 0.2000 | 0.2000 | 0.1350 | 0.1500 | 15,000 | +0.01(+3.45%) |
Sep 19, 2018 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.00(+3.57%) | |
Sep 18, 2018 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 21,000 | +0.00(+0.00%) |
Sep 17, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 5,000 | -0.00(-3.45%) |
Sep 14, 2018 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 9,000 | -0.02(-9.38%) |
Sep 12, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-3.03%) | |
Sep 07, 2018 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 14,000 | -0.04(-17.50%) |
Sep 06, 2018 | 0.1700 | 0.2000 | 0.1650 | 0.2000 | 175,499 | +0.00(+0.00%) |
Sep 05, 2018 | 0.1900 | 0.2050 | 0.1900 | 0.2000 | 77,500 | +0.04(+25.00%) |