Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0186 | 0.0200 | 0.0185 | 0.0191 | 405,000 | +0.00(+0.53%) |
Apr 29, 2021 | 0.0200 | 0.0200 | 0.0185 | 0.0190 | 321,891 | +0.00(+2.15%) |
Apr 28, 2021 | 0.0180 | 0.0200 | 0.0180 | 0.0186 | 634,159 | +0.00(+0.54%) |
Apr 27, 2021 | 0.0180 | 0.0192 | 0.0180 | 0.0185 | 697,493 | -0.00(-1.60%) |
Apr 26, 2021 | 0.0198 | 0.0209 | 0.0180 | 0.0188 | 3,080,360 | -0.00(-5.53%) |
Apr 23, 2021 | 0.0195 | 0.0210 | 0.0188 | 0.0199 | 283,300 | -0.00(-0.50%) |
Apr 22, 2021 | 0.0200 | 0.0217 | 0.0195 | 0.0200 | 533,831 | -0.00(-2.44%) |
Apr 21, 2021 | 0.0220 | 0.0220 | 0.0187 | 0.0205 | 1,605,969 | -0.00(-3.30%) |
Apr 20, 2021 | 0.0230 | 0.0230 | 0.0180 | 0.0212 | 1,988,884 | +0.00(+3.41%) |
Apr 19, 2021 | 0.0201 | 0.0226 | 0.0201 | 0.0205 | 2,365,047 | -0.00(-6.39%) |
Apr 16, 2021 | 0.0215 | 0.0219 | 0.0198 | 0.0219 | 2,766,700 | +0.00(+1.86%) |
Apr 15, 2021 | 0.0208 | 0.0215 | 0.0180 | 0.0215 | 2,969,926 | +0.00(+3.37%) |
Apr 14, 2021 | 0.0217 | 0.0217 | 0.0175 | 0.0208 | 1,854,645 | -0.00(-4.15%) |
Apr 13, 2021 | 0.0225 | 0.0228 | 0.0207 | 0.0217 | 1,031,375 | -0.00(-1.36%) |
Apr 12, 2021 | 0.0228 | 0.0228 | 0.0210 | 0.0220 | 856,992 | -0.00(-1.79%) |
Apr 09, 2021 | 0.0210 | 0.0230 | 0.0201 | 0.0224 | 1,039,800 | +0.00(+4.67%) |
Apr 08, 2021 | 0.0210 | 0.0225 | 0.0199 | 0.0214 | 1,297,595 | +0.00(+1.90%) |
Apr 07, 2021 | 0.0225 | 0.0225 | 0.0201 | 0.0210 | 641,516 | -0.00(-6.67%) |
Apr 06, 2021 | 0.0230 | 0.0230 | 0.0197 | 0.0225 | 1,111,464 | +0.00(+0.00%) |
Apr 05, 2021 | 0.0225 | 0.0226 | 0.0200 | 0.0225 | 1,061,918 | +0.00(+1.35%) |
Apr 01, 2021 | 0.0200 | 0.0223 | 0.0190 | 0.0222 | 1,551,500 | +0.00(+11.00%) |
Mar 31, 2021 | 0.0230 | 0.0230 | 0.0190 | 0.0200 | 2,076,584 | -0.00(-4.76%) |
Mar 30, 2021 | 0.0223 | 0.0228 | 0.0181 | 0.0210 | 1,483,794 | -0.00(-4.55%) |
Mar 29, 2021 | 0.0225 | 0.0229 | 0.0217 | 0.0220 | 429,414 | -0.00(-3.93%) |
Mar 26, 2021 | 0.0208 | 0.0230 | 0.0201 | 0.0229 | 474,600 | +0.00(+3.15%) |
Mar 25, 2021 | 0.0220 | 0.0230 | 0.0204 | 0.0222 | 628,596 | -0.00(-2.63%) |
Mar 24, 2021 | 0.0216 | 0.0270 | 0.0200 | 0.0228 | 771,513 | +0.00(+2.70%) |
Mar 23, 2021 | 0.0217 | 0.0227 | 0.0210 | 0.0222 | 1,039,663 | +0.00(+1.83%) |
Mar 22, 2021 | 0.0225 | 0.0227 | 0.0200 | 0.0218 | 905,225 | -0.00(-3.96%) |
Mar 19, 2021 | 0.0180 | 0.0227 | 0.0180 | 0.0227 | 1,574,600 | +0.00(+8.10%) |
Mar 18, 2021 | 0.0210 | 0.0220 | 0.0190 | 0.0210 | 1,665,287 | +0.00(+1.94%) |
Mar 17, 2021 | 0.0209 | 0.0209 | 0.0180 | 0.0206 | 3,181,933 | -0.00(-0.48%) |
Mar 16, 2021 | 0.0229 | 0.0240 | 0.0190 | 0.0207 | 4,879,601 | -0.00(-9.61%) |
Mar 15, 2021 | 0.0230 | 0.0240 | 0.0198 | 0.0229 | 4,359,139 | -0.00(-3.78%) |
Mar 12, 2021 | 0.0250 | 0.0285 | 0.0200 | 0.0238 | 4,793,300 | -0.00(-10.19%) |
Mar 11, 2021 | 0.0273 | 0.0299 | 0.0250 | 0.0265 | 2,004,592 | -0.00(-3.28%) |
Mar 10, 2021 | 0.0268 | 0.0289 | 0.0250 | 0.0274 | 1,576,421 | +0.00(+0.74%) |
Mar 09, 2021 | 0.0280 | 0.0281 | 0.0260 | 0.0272 | 1,975,437 | -0.00(-2.86%) |
Mar 08, 2021 | 0.0230 | 0.0280 | 0.0220 | 0.0280 | 4,077,549 | +0.01(+21.74%) |
Mar 05, 2021 | 0.0219 | 0.0253 | 0.0203 | 0.0230 | 2,682,300 | +0.00(+5.02%) |
Mar 04, 2021 | 0.0242 | 0.0250 | 0.0200 | 0.0219 | 5,175,615 | -0.00(-12.05%) |
Mar 03, 2021 | 0.0290 | 0.0290 | 0.0233 | 0.0249 | 4,370,934 | -0.00(-14.14%) |
Mar 02, 2021 | 0.0301 | 0.0312 | 0.0273 | 0.0290 | 3,444,355 | -0.00(-3.33%) |
Mar 01, 2021 | 0.0285 | 0.0320 | 0.0272 | 0.0300 | 3,026,066 | +0.00(+1.69%) |
Feb 26, 2021 | 0.0305 | 0.0330 | 0.0271 | 0.0295 | 2,192,200 | -0.00(-5.14%) |
Feb 25, 2021 | 0.0340 | 0.0345 | 0.0283 | 0.0311 | 3,628,902 | -0.00(-8.26%) |
Feb 24, 2021 | 0.0320 | 0.0390 | 0.0300 | 0.0339 | 2,679,490 | +0.00(+13.00%) |
Feb 23, 2021 | 0.0348 | 0.0372 | 0.0271 | 0.0300 | 10,847,285 | -0.00(-13.79%) |
Feb 22, 2021 | 0.0335 | 0.0392 | 0.0333 | 0.0348 | 6,820,949 | +0.00(+5.45%) |
Feb 19, 2021 | 0.0267 | 0.0374 | 0.0267 | 0.0330 | 7,191,800 | +0.01(+23.13%) |
Feb 18, 2021 | 0.0320 | 0.0320 | 0.0260 | 0.0268 | 4,696,830 | -0.00(-13.55%) |
Feb 17, 2021 | 0.0358 | 0.0365 | 0.0280 | 0.0310 | 5,881,431 | -0.00(-2.52%) |
Feb 16, 2021 | 0.0376 | 0.0377 | 0.0245 | 0.0318 | 8,894,466 | -0.00(-9.40%) |
Feb 12, 2021 | 0.0397 | 0.0397 | 0.0292 | 0.0351 | 10,371,300 | -0.00(-11.14%) |
Feb 11, 2021 | 0.0410 | 0.0440 | 0.0340 | 0.0395 | 11,412,778 | -0.00(-3.66%) |
Feb 10, 2021 | 0.0363 | 0.0410 | 0.0290 | 0.0410 | 17,050,924 | +0.01(+13.89%) |
Feb 09, 2021 | 0.0295 | 0.0361 | 0.0290 | 0.0360 | 12,739,972 | +0.01(+22.03%) |
Feb 08, 2021 | 0.0285 | 0.0300 | 0.0250 | 0.0295 | 11,851,176 | +0.00(+1.72%) |
Feb 05, 2021 | 0.0308 | 0.0310 | 0.0270 | 0.0290 | 6,077,200 | +0.00(+0.35%) |
Feb 04, 2021 | 0.0252 | 0.0333 | 0.0200 | 0.0289 | 19,832,464 | +0.00(+14.68%) |
Feb 03, 2021 | 0.0255 | 0.0300 | 0.0219 | 0.0252 | 7,139,121 | +0.00(+17.21%) |
Feb 02, 2021 | 0.0185 | 0.0245 | 0.0180 | 0.0215 | 8,502,686 | +0.00(+13.16%) |