Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0698 | 0.0700 | 0.0511 | 0.0700 | 19,800 | +0.00(+0.29%) |
May 30, 2019 | 0.0419 | 0.0758 | 0.0419 | 0.0698 | 103,208 | -0.00(-0.29%) |
May 29, 2019 | 0.0743 | 0.0750 | 0.0700 | 0.0700 | 75,000 | +0.00(+0.00%) |
May 28, 2019 | 0.0700 | 0.0700 | 0.0601 | 0.0700 | 34,800 | +0.00(+0.00%) |
May 24, 2019 | 0.0651 | 0.0700 | 0.0651 | 0.0700 | 9,800 | +0.00(+0.14%) |
May 23, 2019 | 0.0699 | 0.0699 | 0.0699 | 21 | +0.00(+0.00%) | |
May 22, 2019 | 0.0698 | 0.0700 | 0.0550 | 0.0699 | 240,390 | +0.00(+0.00%) |
May 20, 2019 | 0.0699 | 0.0699 | 0.0699 | 0 | +0.00(+3.56%) | |
May 17, 2019 | 0.0658 | 0.0700 | 0.0650 | 0.0675 | 20,600 | +0.00(+0.90%) |
May 16, 2019 | 0.0576 | 0.0669 | 0.0575 | 0.0669 | 125,285 | +0.00(+4.86%) |
May 15, 2019 | 0.0638 | 0.0638 | 0.0638 | 75 | +0.00(+0.00%) | |
May 14, 2019 | 0.0637 | 0.0700 | 0.0576 | 0.0638 | 12,079 | +0.00(+0.00%) |
May 13, 2019 | 0.0700 | 0.0700 | 0.0638 | 0.0638 | 1,250 | -0.01(-8.86%) |
May 10, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,500 | +0.01(+12.00%) |
May 09, 2019 | 0.0700 | 0.0700 | 0.0550 | 0.0625 | 12,700 | -0.01(-10.71%) |
May 08, 2019 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 23,318 | +0.00(+0.00%) |
May 07, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 10,207 | -0.00(-4.76%) |
May 06, 2019 | 0.0580 | 0.0735 | 0.0580 | 0.0735 | 1,185 | -0.00(-1.61%) |
May 03, 2019 | 0.0750 | 0.0750 | 0.0550 | 0.0747 | 19,000 | +0.00(+6.71%) |
May 02, 2019 | 0.0714 | 0.0714 | 0.0551 | 0.0700 | 2,693 | -0.01(-7.65%) |
Apr 30, 2019 | 0.0758 | 0.0758 | 0.0758 | 0 | +0.02(+25.91%) | |
Apr 29, 2019 | 0.0800 | 0.0800 | 0.0602 | 0.0602 | 13,028 | -0.02(-24.56%) |
Apr 26, 2019 | 0.0800 | 0.0800 | 0.0551 | 0.0798 | 94,900 | -0.00(-0.25%) |
Apr 25, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 300 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0800 | 0.0800 | 0.0800 | 91 | +0.00(+0.00%) | |
Apr 23, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,808 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0675 | 0.0890 | 0.0675 | 0.0800 | 9,400 | -0.01(-10.11%) |
Apr 18, 2019 | 0.0800 | 0.0890 | 0.0800 | 0.0890 | 2,900 | +0.00(+0.00%) |
Apr 17, 2019 | 0.0800 | 0.0890 | 0.0800 | 0.0890 | 21,573 | +0.00(+5.95%) |
Apr 16, 2019 | 0.0610 | 0.0840 | 0.0610 | 0.0840 | 4,600 | +0.00(+0.00%) |
Apr 15, 2019 | 0.0842 | 0.0850 | 0.0540 | 0.0840 | 15,311 | -0.01(-6.67%) |
Apr 12, 2019 | 0.0900 | 0.0900 | 0.0475 | 0.0900 | 366,800 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0900 | 0.0900 | 0.0880 | 0.0900 | 174,060 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 8,022 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 16,149 | +0.00(+0.00%) |
Apr 08, 2019 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 14,350 | +0.01(+10.43%) |
Apr 05, 2019 | 0.0713 | 0.0950 | 0.0713 | 0.0815 | 32,200 | -0.02(-16.58%) |
Apr 04, 2019 | 0.0935 | 0.0977 | 0.0600 | 0.0977 | 136,222 | +0.00(+0.00%) |
Apr 03, 2019 | 0.0800 | 0.0977 | 0.0800 | 0.0977 | 17,325 | -0.00(-1.31%) |
Apr 02, 2019 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 11,100 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0800 | 0.0990 | 0.0700 | 0.0990 | 68,521 | -0.00(-1.00%) |
Mar 29, 2019 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | 56,600 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0850 | 0.1000 | 0.0850 | 0.1000 | 1,900 | +0.01(+10.99%) |
Mar 27, 2019 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | 2,400 | -0.01(-9.90%) |
Mar 26, 2019 | 0.1000 | 0.1000 | 0.0850 | 0.1000 | 73,445 | +0.00(+0.00%) |
Mar 25, 2019 | 0.0880 | 0.1000 | 0.0880 | 0.1000 | 24,590 | +0.00(+0.00%) |
Mar 22, 2019 | 0.0950 | 0.1000 | 0.0870 | 0.1000 | 103,400 | +0.01(+5.26%) |
Mar 21, 2019 | 0.0900 | 0.0950 | 0.0660 | 0.0950 | 18,135 | -0.01(-5.00%) |
Mar 20, 2019 | 0.0900 | 0.1000 | 0.0850 | 0.1000 | 204,693 | +0.01(+11.11%) |
Mar 19, 2019 | 0.0900 | 0.0900 | 0.0830 | 0.0900 | 16,726 | +0.00(+5.88%) |
Mar 18, 2019 | 0.1000 | 0.1000 | 0.0800 | 0.0850 | 4,085 | -0.01(-15.00%) |
Mar 15, 2019 | 0.1025 | 0.1025 | 0.0750 | 0.1000 | 146,500 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0800 | 0.1000 | 0.0700 | 0.1000 | 202,681 | +0.01(+11.11%) |
Mar 13, 2019 | 0.1040 | 0.1040 | 0.0610 | 0.0900 | 531,732 | -0.01(-14.12%) |
Mar 12, 2019 | 0.0600 | 0.1490 | 0.0510 | 0.1048 | 1,035,953 | +0.05(+88.83%) |
Mar 11, 2019 | 0.0590 | 0.0600 | 0.0545 | 0.0555 | 69,100 | +0.00(+1.83%) |
Mar 08, 2019 | 0.0590 | 0.0590 | 0.0545 | 0.0545 | 40,000 | -0.00(-7.63%) |
Mar 07, 2019 | 0.0362 | 0.0590 | 0.0362 | 0.0590 | 40,100 | +0.00(+3.51%) |
Mar 06, 2019 | 0.0520 | 0.0600 | 0.0520 | 0.0570 | 119,640 | +0.01(+9.62%) |
Mar 05, 2019 | 0.0426 | 0.0520 | 0.0400 | 0.0520 | 106,100 | -0.00(-3.70%) |
Mar 04, 2019 | 0.0355 | 0.0540 | 0.0354 | 0.0540 | 8,095 | +0.00(+0.00%) |