Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2019 | 0.3165 | 0.3165 | 0.3165 | 0 | +0.03(+9.14%) | |
Oct 16, 2019 | 0.3331 | 0.3749 | 0.2900 | 0.2900 | 44,980 | -0.05(-15.25%) |
Oct 15, 2019 | 0.4350 | 0.4350 | 0.3422 | 0.3422 | 17,245 | -0.03(-7.41%) |
Oct 14, 2019 | 0.3868 | 0.3868 | 0.3696 | 0.3696 | 40,075 | +0.01(+3.33%) |
Oct 11, 2019 | 0.3400 | 0.3720 | 0.3350 | 0.3577 | 54,000 | +0.02(+4.68%) |
Oct 10, 2019 | 0.3800 | 0.3800 | 0.3300 | 0.3417 | 22,700 | -0.02(-6.00%) |
Oct 09, 2019 | 0.3650 | 0.3930 | 0.3340 | 0.3635 | 42,633 | -0.02(-5.90%) |
Oct 08, 2019 | 0.3735 | 0.4040 | 0.3656 | 0.3863 | 35,262 | -0.01(-3.64%) |
Oct 07, 2019 | 0.4690 | 0.4690 | 0.3857 | 0.4009 | 41,056 | -0.04(-8.16%) |
Oct 04, 2019 | 0.4160 | 0.4388 | 0.4160 | 0.4365 | 11,500 | +0.04(+9.12%) |
Oct 03, 2019 | 0.4448 | 0.4602 | 0.4000 | 0.4000 | 62,662 | -0.06(-12.13%) |
Oct 02, 2019 | 0.4684 | 0.4880 | 0.4549 | 0.4552 | 45,879 | -0.01(-2.19%) |
Oct 01, 2019 | 0.4630 | 0.4784 | 0.4300 | 0.4654 | 93,339 | +0.02(+3.42%) |
Sep 30, 2019 | 0.3880 | 0.4793 | 0.3880 | 0.4500 | 140,093 | +0.05(+13.07%) |
Sep 27, 2019 | 0.4520 | 0.4520 | 0.3883 | 0.3980 | 54,200 | -0.03(-7.44%) |
Sep 26, 2019 | 0.4722 | 0.4810 | 0.4300 | 0.4300 | 114,567 | -0.03(-6.52%) |
Sep 25, 2019 | 0.4500 | 0.4946 | 0.3958 | 0.4600 | 366,166 | +0.04(+9.52%) |
Sep 24, 2019 | 0.5309 | 0.5983 | 0.4192 | 0.4200 | 38,218 | -0.10(-19.23%) |
Sep 23, 2019 | 0.6201 | 0.6201 | 0.5165 | 0.5200 | 133,637 | +0.01(+1.88%) |
Sep 20, 2019 | 0.5327 | 0.5327 | 0.5104 | 0.5104 | 600 | +0.02(+3.66%) |
Sep 19, 2019 | 0.5712 | 0.5712 | 0.4924 | 0.4924 | 12,100 | -0.14(-22.54%) |
Sep 17, 2019 | 0.6357 | 0.6357 | 0.6357 | 0 | +0.00(+0.00%) | |
Sep 16, 2019 | 0.6357 | 0.6357 | 0.6357 | 0.6357 | 1,295 | -0.08(-10.89%) |
Sep 12, 2019 | 0.7134 | 0.7134 | 0.7134 | 0 | +0.04(+5.39%) | |
Sep 11, 2019 | 0.6688 | 0.6769 | 0.6688 | 0.6769 | 2,240 | -0.04(-5.62%) |
Sep 09, 2019 | 0.7172 | 0.7172 | 0.7172 | 0 | -0.07(-9.26%) | |
Sep 06, 2019 | 0.7904 | 0.7904 | 0.7904 | 20 | +0.00(+0.00%) | |
Sep 05, 2019 | 0.7647 | 0.7904 | 0.7610 | 0.7904 | 3,295 | +0.03(+3.39%) |
Sep 04, 2019 | 0.7645 | 0.7645 | 0.7645 | 0.7645 | 2,000 | -0.00(-0.01%) |
Aug 29, 2019 | 0.7646 | 0.7646 | 0.7646 | 0 | -0.03(-3.22%) | |
Aug 28, 2019 | 0.7945 | 0.7948 | 0.7900 | 0.7900 | 2,900 | +0.00(+0.32%) |
Aug 27, 2019 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | 3,990 | -0.04(-4.51%) |
Aug 26, 2019 | 0.8126 | 0.8471 | 0.8126 | 0.8247 | 17,589 | +0.04(+5.72%) |
Aug 23, 2019 | 0.7300 | 0.7901 | 0.7300 | 0.7801 | 3,200 | +0.04(+5.12%) |
Aug 22, 2019 | 0.8450 | 0.8450 | 0.7421 | 0.7421 | 10,000 | -0.05(-6.13%) |
Aug 21, 2019 | 0.7906 | 0.7906 | 0.7906 | 30 | +0.00(+0.00%) | |
Aug 20, 2019 | 0.7860 | 0.8594 | 0.7860 | 0.7906 | 38,400 | +0.08(+11.67%) |
Aug 19, 2019 | 0.7070 | 0.7080 | 0.7056 | 0.7080 | 5,000 | +0.07(+10.18%) |
Aug 16, 2019 | 0.7293 | 0.7293 | 0.6426 | 0.6426 | 5,500 | +0.00(+0.00%) |
Aug 15, 2019 | 0.5070 | 0.6426 | 0.5070 | 0.6426 | 2,131 | +0.19(+42.33%) |
Aug 14, 2019 | 0.4625 | 0.4625 | 0.4515 | 0.4515 | 2,100 | +0.05(+11.59%) |
Aug 13, 2019 | 0.3971 | 0.4046 | 0.3970 | 0.4046 | 8,800 | +0.06(+16.10%) |
Aug 09, 2019 | 0.3485 | 0.3485 | 0.3485 | 0 | +0.12(+55.16%) | |
Aug 08, 2019 | 0.2246 | 0.2246 | 0.2246 | 0.2246 | 133 | -0.08(-25.33%) |
Aug 02, 2019 | 0.3008 | 0.3008 | 0.3008 | 0 | -0.08(-21.36%) | |
Aug 01, 2019 | 0.3825 | 0.3825 | 0.3825 | 86 | +0.00(+0.00%) | |
Jul 30, 2019 | 0.3825 | 0.3825 | 0.3825 | 0 | +0.08(+24.63%) | |
Jul 29, 2019 | 0.3069 | 0.3069 | 0.3069 | 9 | +0.00(+0.00%) | |
Jul 26, 2019 | 0.3083 | 0.3107 | 0.3069 | 0.3069 | 8,700 | -0.09(-23.47%) |
Jul 25, 2019 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 1,007 | -0.05(-11.56%) |
Jul 19, 2019 | 0.4534 | 0.4534 | 0.4534 | 0 | +0.00(+0.00%) | |
Jul 18, 2019 | 0.4534 | 0.4534 | 0.4534 | 0.4534 | 541 | +0.04(+9.86%) |
Jul 17, 2019 | 0.4288 | 0.4435 | 0.4127 | 0.4127 | 1,832 | -0.01(-1.39%) |
Jul 16, 2019 | 0.4260 | 0.4261 | 0.4185 | 0.4185 | 1,916 | -0.04(-9.36%) |
Jul 15, 2019 | 0.4880 | 0.4880 | 0.4541 | 0.4617 | 15,000 | +0.04(+9.93%) |
Jul 12, 2019 | 0.3950 | 0.4200 | 0.3950 | 0.4200 | 5,600 | +0.03(+7.69%) |
Jul 11, 2019 | 0.2586 | 0.3901 | 0.2586 | 0.3900 | 25,517 | +0.14(+54.58%) |
Jul 10, 2019 | 0.2523 | 0.2523 | 0.2523 | 0.2523 | 2,503 | -0.01(-5.26%) |
Jul 09, 2019 | 0.2500 | 0.2663 | 0.2472 | 0.2663 | 7,800 | -0.00(-1.73%) |
Jul 08, 2019 | 0.5387 | 0.5387 | 0.2121 | 0.2710 | 39,366 | +0.24(+654.87%) |
Jun 07, 2019 | 0.0359 | 0.0359 | 0.0359 | 0 | +0.00(+0.00%) | |
May 30, 2019 | 0.0359 | 0.0359 | 0.0359 | 0 | -0.01(-23.45%) | |
May 29, 2019 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 20,000 | -0.00(-5.63%) |
May 22, 2019 | 0.0497 | 0.0497 | 0.0497 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.0497 | 0.0497 | 0.0497 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 0.0497 | 0.0497 | 0.0497 | 0.0497 | 2,651 | -0.02(-30.78%) |
May 09, 2019 | 0.0718 | 0.0718 | 0.0718 | 0 | -0.01(-15.93%) | |
May 08, 2019 | 0.0749 | 0.0854 | 0.0749 | 0.0854 | 2,000 | +0.01(+11.20%) |
Apr 30, 2019 | 0.0768 | 0.0768 | 0.0768 | 0 | -0.01(-11.83%) | |
Apr 26, 2019 | 0.0871 | 0.0871 | 0.0871 | 0 | +0.01(+10.25%) | |
Apr 25, 2019 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 11,000 | +0.01(+22.48%) |
Apr 22, 2019 | 0.0645 | 0.0645 | 0.0645 | 0 | -0.02(-19.38%) | |
Apr 16, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.03(+60.00%) | |
Apr 01, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.02(+56.25%) | |
Mar 25, 2019 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.07(-68.00%) | |
Mar 22, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | +0.00(+0.00%) |
Mar 20, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Mar 18, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.07(+233.33%) | |
Mar 15, 2019 | 0.0993 | 0.1000 | 0.0300 | 0.0300 | 17,900 | +0.01(+50.00%) |
Mar 14, 2019 | 0.0200 | 0.0200 | 0.0200 | 7 | +0.00(+0.00%) | |
Mar 08, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.08(-79.88%) | |
Mar 06, 2019 | 0.0994 | 0.0994 | 0.0994 | 0 | -0.00(-0.10%) | |
Mar 05, 2019 | 0.0995 | 0.0995 | 0.0995 | 0.0995 | 5,000 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0995 | 0.0995 | 0.0995 | 0.0995 | 1,005 | +0.00(+0.00%) |
Feb 20, 2019 | 0.0995 | 0.0995 | 0.0995 | 0 | -0.00(-0.50%) | |
Feb 19, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,885 | +0.00(+0.00%) |
Feb 15, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 200 | +0.00(+0.00%) |
Feb 14, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 828 | +0.08(+488.24%) |
Feb 12, 2019 | 0.0170 | 0.0170 | 0.0170 | 0 | -0.08(-83.00%) | |
Feb 11, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 150 | +0.00(+0.00%) |
Feb 08, 2019 | 0.0200 | 0.1000 | 0.0170 | 0.1000 | 1,800 | +0.00(+0.00%) |
Feb 07, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,602 | +0.00(+0.10%) |
Feb 06, 2019 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 100 | +0.07(+299.60%) |
Feb 05, 2019 | 0.0180 | 0.0250 | 0.0180 | 0.0250 | 4,000 | +0.01(+50.60%) |
Jan 25, 2019 | 0.0166 | 0.0166 | 0.0166 | 0 | -0.07(-81.56%) | |
Jan 24, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 3,500 | -0.01(-9.91%) |
Jan 23, 2019 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 300 | -0.00(-0.10%) |
Jan 22, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,900 | +0.09(+1823.08%) |
Jan 10, 2019 | 0.0052 | 0.0052 | 0.0052 | 0 | -0.09(-94.29%) | |
Jan 09, 2019 | 0.1099 | 0.1099 | 0.0900 | 0.0910 | 9,750 | -0.01(-9.00%) |
Jan 08, 2019 | 0.0051 | 0.1000 | 0.0051 | 0.1000 | 11,470 | +0.04(+63.93%) |
Jan 03, 2019 | 0.0610 | 0.0610 | 0.0610 | 0 | +0.02(+47.34%) | |
Dec 28, 2018 | 0.0414 | 0.0414 | 0.0414 | 0 | +0.01(+26.61%) | |
Dec 27, 2018 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 1,600 | +0.00(+9.00%) |
Dec 26, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 300 | -0.01(-14.29%) |
Dec 24, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 | -0.01(-29.01%) |
Dec 21, 2018 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 1,000 | -0.00(-0.20%) |
Dec 20, 2018 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 5,000 | +0.01(+11.76%) |
Dec 19, 2018 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 500 | -0.01(-14.84%) |
Dec 18, 2018 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 1,000 | -0.00(-0.19%) |
Dec 17, 2018 | 0.0600 | 0.0600 | 0.0520 | 0.0520 | 8,090 | -0.00(-5.11%) |
Dec 14, 2018 | 0.0674 | 0.0674 | 0.0548 | 0.0548 | 1,300 | -0.02(-27.89%) |
Dec 10, 2018 | 0.0760 | 0.0760 | 0.0760 | 0 | +0.00(+4.68%) | |
Dec 07, 2018 | 0.0726 | 0.0726 | 0.0726 | 0.0726 | 700 | +0.01(+12.38%) |
Dec 06, 2018 | 0.0691 | 0.0691 | 0.0646 | 0.0646 | 2,102 | -0.01(-9.01%) |