Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0471 | 0.0471 | 0.0471 | 0 | +0.00(+0.00%) | |
Jan 29, 2019 | 0.0471 | 0.0471 | 0.0471 | 0 | +0.00(+0.00%) | |
Jan 25, 2019 | 0.0471 | 0.0471 | 0.0471 | 0 | -0.00(-1.87%) | |
Jan 22, 2019 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.00(+2.13%) | |
Jan 17, 2019 | 0.0470 | 0.0470 | 0.0470 | 0 | -0.00(-0.21%) | |
Jan 14, 2019 | 0.0471 | 0.0471 | 0.0471 | 0 | -0.00(-0.21%) | |
Jan 10, 2019 | 0.0472 | 0.0472 | 0.0472 | 0 | -0.00(-0.21%) | |
Jan 09, 2019 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 10,000 | +0.00(+0.64%) |
Jan 08, 2019 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 1,000 | -0.00(-0.42%) |
Jan 07, 2019 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 134,664 | +0.00(+0.00%) |
Jan 03, 2019 | 0.0472 | 0.0472 | 0.0472 | 0 | +0.00(+0.00%) | |
Jan 02, 2019 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 4,500 | +0.00(+0.00%) |
Dec 31, 2018 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 86,600 | +0.00(+0.43%) |
Dec 28, 2018 | 0.0461 | 0.0470 | 0.0461 | 0.0470 | 39,100 | +0.00(+1.95%) |
Dec 27, 2018 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 900 | +0.00(+0.00%) |
Dec 21, 2018 | 0.0461 | 0.0461 | 0.0461 | 0 | +0.00(+0.00%) | |
Dec 20, 2018 | 0.0469 | 0.0469 | 0.0461 | 0.0461 | 400 | +0.00(+0.00%) |
Dec 18, 2018 | 0.0461 | 0.0461 | 0.0461 | 0 | +0.00(+0.00%) | |
Dec 17, 2018 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 14,000 | +0.00(+0.00%) |
Dec 14, 2018 | 0.0469 | 0.0469 | 0.0461 | 0.0461 | 200 | -0.00(-0.22%) |
Dec 13, 2018 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 259,981 | +0.00(+0.00%) |
Dec 12, 2018 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 90,000 | +0.00(+0.00%) |
Dec 10, 2018 | 0.0462 | 0.0462 | 0.0462 | 0 | +0.00(+0.00%) | |
Dec 07, 2018 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 22,000 | +0.00(+0.22%) |
Dec 06, 2018 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 3,000 | +0.00(+0.00%) |
Dec 03, 2018 | 0.0461 | 0.0461 | 0.0461 | 0 | -0.00(-3.96%) | |
Nov 30, 2018 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 10,000 | +0.00(+5.03%) |
Nov 29, 2018 | 0.0457 | 0.0457 | 0.0457 | 0.0457 | 47,500 | +0.00(+1.11%) |
Nov 28, 2018 | 0.0450 | 0.0452 | 0.0450 | 0.0452 | 40,800 | +0.00(+0.44%) |
Nov 27, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 150,000 | -0.00(-0.22%) |
Nov 26, 2018 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 32,003 | -0.00(-0.44%) |
Nov 19, 2018 | 0.0453 | 0.0453 | 0.0453 | 0 | -0.00(-1.52%) | |
Nov 16, 2018 | 0.0465 | 0.0465 | 0.0440 | 0.0460 | 514,200 | +0.00(+2.22%) |
Nov 09, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100 | +0.00(+0.00%) |
Oct 24, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.00(-2.17%) | |
Oct 22, 2018 | 0.0460 | 0.0460 | 0.0460 | 0 | -0.00(-3.16%) | |
Oct 15, 2018 | 0.0475 | 0.0475 | 0.0475 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 74,000 | -0.00(-1.04%) |
Oct 11, 2018 | 0.0475 | 0.0480 | 0.0475 | 0.0480 | 100,000 | +0.00(+2.13%) |
Oct 10, 2018 | 0.0465 | 0.0470 | 0.0465 | 0.0470 | 50,000 | -0.00(-1.05%) |
Oct 05, 2018 | 0.0475 | 0.0475 | 0.0475 | 0 | +0.00(+5.56%) | |
Oct 01, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.00(-4.26%) | |
Sep 28, 2018 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 100 | +0.00(+0.00%) |
Sep 26, 2018 | 0.0470 | 0.0470 | 0.0470 | 0 | +0.00(+4.44%) | |
Sep 25, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 49,000 | +0.00(+0.00%) |
Sep 24, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | -0.00(-3.43%) |
Sep 21, 2018 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | 2,000 | +0.00(+3.33%) |
Sep 20, 2018 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 10,000 | +0.00(+0.22%) |
Sep 19, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 226,000 | +0.00(+0.00%) |
Sep 18, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 | +0.00(+0.00%) |
Sep 17, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 41,000 | -0.00(-1.32%) |
Sep 13, 2018 | 0.0456 | 0.0456 | 0.0456 | 0 | +0.00(+4.83%) | |
Sep 12, 2018 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 67,755 | +0.00(+0.00%) |
Sep 11, 2018 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 53,100 | +0.00(+0.00%) |
Sep 10, 2018 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 816 | -0.00(-7.05%) |
Sep 06, 2018 | 0.0468 | 0.0468 | 0.0468 | 0 | +0.00(+7.59%) | |
Sep 05, 2018 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 1,000 | -0.00(-1.14%) |
Aug 29, 2018 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.00(+2.33%) | |
Aug 28, 2018 | 0.0430 | 0.0430 | 0.0430 | 33 | +0.00(+0.00%) | |
Aug 27, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 40,000 | -0.00(-2.27%) |
Aug 22, 2018 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.00(+2.33%) | |
Aug 21, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 10,000 | +0.00(+0.00%) |
Aug 17, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | -0.00(-2.27%) | |
Aug 10, 2018 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.00(+2.33%) | |
Aug 08, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 0.0430 | 0.0430 | 0.0430 | 4 | +0.00(+0.00%) | |
Aug 06, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 592 | +0.00(+0.00%) |
Aug 03, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 90,000 | -0.00(-0.92%) |
Aug 02, 2018 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 100 | +0.00(+0.93%) |
Aug 01, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 800 | +0.00(+0.00%) |
Jul 30, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+0.00%) | |
Jul 27, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 10,000 | +0.00(+0.00%) |
Jul 24, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+0.00%) | |
Jul 23, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 125,000 | +0.00(+0.00%) |
Jul 16, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+0.00%) | |
Jul 13, 2018 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 1,933 | -0.00(-4.44%) |
Jul 11, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+4.65%) | |
Jul 09, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+0.00%) | |
Jul 06, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 10,000 | -0.00(-1.83%) |
Jul 05, 2018 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | 250 | -0.00(-0.45%) |
Jun 28, 2018 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.00(+2.33%) | |
Jun 27, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 51,000 | +0.00(+0.00%) |
Jun 26, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 500 | +0.00(+0.00%) |
Jun 25, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 2,000 | +0.00(+0.00%) |
Jun 21, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+0.00%) | |
Jun 19, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+0.00%) | |
Jun 18, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 9,000 | +0.00(+0.00%) |
Jun 13, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+0.00%) | |
Jun 12, 2018 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 34,268 | +0.00(+0.00%) |
Jun 11, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 57,000 | +0.00(+0.00%) |
Jun 08, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 79,500 | +0.00(+0.00%) |
Jun 07, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 200 | +0.00(+0.00%) |
Jun 05, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | -0.00(-0.05%) | |
May 31, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+0.05%) | |
May 24, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+0.00%) | |
May 23, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 510,000 | +0.00(+0.00%) |
May 22, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 500,100 | +0.00(+0.00%) |
May 18, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 11,000 | +0.00(+0.00%) |
May 16, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 1,200 | -0.00(-1.15%) |
May 11, 2018 | 0.0435 | 0.0435 | 0.0435 | 0 | +0.00(+1.16%) | |
May 10, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 11,000 | +0.00(+0.00%) |
May 07, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | -0.00(-0.92%) | |
Apr 26, 2018 | 0.0434 | 0.0434 | 0.0434 | 0 | +0.00(+0.93%) | |
Apr 24, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+0.00%) | |
Apr 16, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+0.00%) | |
Apr 11, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+0.00%) | |
Apr 10, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 800,000 | -0.00(-2.27%) |
Apr 09, 2018 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 340,000 | +0.00(+2.33%) |
Apr 06, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 20,000 | +0.00(+3.61%) |
Mar 29, 2018 | 0.0415 | 0.0415 | 0.0415 | 0 | -0.00(-1.19%) | |
Mar 23, 2018 | 0.0420 | 0.0420 | 0.0420 | 0 | +0.00(+0.00%) | |
Mar 22, 2018 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 8,900 | +0.00(+0.00%) |
Mar 21, 2018 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 20,000 | +0.00(+5.00%) |
Mar 20, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 174,000 | +0.00(+0.00%) |
Mar 16, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+5.26%) | |
Mar 15, 2018 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 73,000 | +0.00(+0.00%) |
Mar 13, 2018 | 0.0380 | 0.0380 | 0.0380 | 0 | +0.00(+0.00%) | |
Mar 12, 2018 | 0.0300 | 0.0440 | 0.0300 | 0.0380 | 13,346,294 | -0.01(-13.64%) |
Mar 09, 2018 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 47,000 | +0.00(+0.00%) |
Mar 07, 2018 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.01(+21.21%) | |
Mar 06, 2018 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | 25,000 | -0.01(-17.50%) |
Mar 02, 2018 | 0.0440 | 0.0440 | 0.0440 | 0 | -0.00(-3.30%) | |
Feb 20, 2018 | 0.0455 | 0.0455 | 0.0455 | 0 | +0.00(+3.41%) | |
Feb 09, 2018 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.00(+0.00%) | |
Feb 08, 2018 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 700,000 | +0.00(+0.00%) |
Feb 06, 2018 | 0.0440 | 0.0440 | 0.0440 | 0 | -0.00(-1.01%) |