Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0700 | 0.0800 | 0.0661 | 0.0700 | 31,000 | -0.00(-6.67%) |
Apr 29, 2021 | 0.0700 | 0.0800 | 0.0600 | 0.0750 | 28,886 | +0.02(+29.31%) |
Apr 28, 2021 | 0.0571 | 0.0750 | 0.0571 | 0.0580 | 12,450 | +0.00(+1.58%) |
Apr 27, 2021 | 0.0748 | 0.0748 | 0.0500 | 0.0571 | 16,435 | -0.02(-23.66%) |
Apr 26, 2021 | 0.0825 | 0.0825 | 0.0520 | 0.0748 | 32,900 | +0.01(+24.67%) |
Apr 23, 2021 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | 20,900 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0600 | 0.0700 | 0.0500 | 0.0600 | 44,601 | +0.00(+0.00%) |
Apr 21, 2021 | 0.0700 | 0.0750 | 0.0600 | 0.0600 | 22,500 | -0.00(-0.17%) |
Apr 20, 2021 | 0.0650 | 0.0748 | 0.0600 | 0.0601 | 8,578 | +0.00(+0.17%) |
Apr 19, 2021 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 18,387 | -0.01(-14.53%) |
Apr 16, 2021 | 0.0600 | 0.0702 | 0.0600 | 0.0702 | 2,800 | +0.00(+0.14%) |
Apr 15, 2021 | 0.0301 | 0.0800 | 0.0301 | 0.0701 | 118,687 | +0.02(+37.45%) |
Apr 14, 2021 | 0.0448 | 0.0510 | 0.0448 | 0.0510 | 7,895 | -0.00(-1.92%) |
Apr 13, 2021 | 0.0485 | 0.0520 | 0.0485 | 0.0520 | 2,003 | +0.01(+15.56%) |
Apr 12, 2021 | 0.0825 | 0.0825 | 0.0420 | 0.0450 | 228,320 | -0.02(-26.23%) |
Apr 09, 2021 | 0.0400 | 0.0700 | 0.0400 | 0.0610 | 8,900 | -0.01(-11.59%) |
Apr 08, 2021 | 0.0650 | 0.0850 | 0.0530 | 0.0690 | 136,635 | +0.01(+15.00%) |
Apr 07, 2021 | 0.0875 | 0.0900 | 0.0600 | 0.0600 | 55,205 | -0.02(-28.40%) |
Apr 06, 2021 | 0.0700 | 0.0900 | 0.0600 | 0.0838 | 44,370 | +0.02(+28.92%) |
Apr 05, 2021 | 0.0370 | 0.0787 | 0.0370 | 0.0650 | 54,210 | -0.00(-5.80%) |
Apr 01, 2021 | 0.0787 | 0.0787 | 0.0602 | 0.0690 | 77,700 | +0.00(+3.60%) |
Mar 31, 2021 | 0.0694 | 0.0787 | 0.0601 | 0.0666 | 76,066 | +0.01(+11.00%) |
Mar 30, 2021 | 0.0710 | 0.0710 | 0.0600 | 0.0600 | 19,306 | +0.00(+0.00%) |
Mar 29, 2021 | 0.0210 | 0.0787 | 0.0210 | 0.0600 | 24,537 | +0.00(+0.00%) |
Mar 26, 2021 | 0.0651 | 0.0720 | 0.0600 | 0.0600 | 19,200 | -0.01(-14.29%) |
Mar 25, 2021 | 0.0600 | 0.0750 | 0.0600 | 0.0700 | 15,573 | +0.00(+0.00%) |
Mar 24, 2021 | 0.0368 | 0.0729 | 0.0368 | 0.0700 | 39,018 | -0.00(-6.67%) |
Mar 23, 2021 | 0.0594 | 0.0788 | 0.0594 | 0.0750 | 23,140 | +0.01(+12.78%) |
Mar 22, 2021 | 0.0790 | 0.0790 | 0.0660 | 0.0665 | 40,174 | -0.01(-8.90%) |
Mar 19, 2021 | 0.0800 | 0.0800 | 0.0680 | 0.0730 | 113,800 | -0.01(-13.51%) |
Mar 18, 2021 | 0.0940 | 0.0940 | 0.0710 | 0.0844 | 36,090 | -0.01(-8.26%) |
Mar 17, 2021 | 0.0594 | 0.0929 | 0.0594 | 0.0920 | 41,767 | -0.00(-1.08%) |
Mar 16, 2021 | 0.0939 | 0.0939 | 0.0838 | 0.0930 | 13,355 | -0.00(-0.85%) |
Mar 15, 2021 | 0.0594 | 0.0945 | 0.0594 | 0.0938 | 25,059 | +0.02(+30.28%) |
Mar 12, 2021 | 0.0945 | 0.0945 | 0.0700 | 0.0720 | 71,300 | -0.01(-15.29%) |
Mar 11, 2021 | 0.0850 | 0.0945 | 0.0600 | 0.0850 | 107,080 | +0.01(+6.25%) |
Mar 10, 2021 | 0.0945 | 0.0945 | 0.0800 | 0.0800 | 22,466 | -0.00(-1.36%) |
Mar 09, 2021 | 0.0750 | 0.0945 | 0.0750 | 0.0811 | 54,556 | -0.01(-14.18%) |
Mar 08, 2021 | 0.0741 | 0.0945 | 0.0661 | 0.0945 | 303,250 | +0.00(+5.12%) |
Mar 05, 2021 | 0.0945 | 0.0945 | 0.0740 | 0.0899 | 50,400 | +0.01(+19.87%) |
Mar 04, 2021 | 0.0740 | 0.0930 | 0.0740 | 0.0750 | 41,307 | -0.01(-9.09%) |
Mar 03, 2021 | 0.0750 | 0.0899 | 0.0750 | 0.0825 | 72,982 | -0.01(-12.70%) |
Mar 02, 2021 | 0.0900 | 0.0950 | 0.0800 | 0.0945 | 143,344 | +0.00(+5.00%) |
Mar 01, 2021 | 0.0803 | 0.1400 | 0.0800 | 0.0900 | 71,232 | -0.01(-7.69%) |
Feb 26, 2021 | 0.0890 | 0.0979 | 0.0800 | 0.0975 | 108,100 | +0.02(+21.88%) |
Feb 25, 2021 | 0.0600 | 0.0900 | 0.0600 | 0.0800 | 89,469 | -0.01(-11.11%) |
Feb 24, 2021 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | 267,256 | -0.01(-5.66%) |
Feb 23, 2021 | 0.0929 | 0.1105 | 0.0800 | 0.0954 | 202,981 | -0.02(-13.74%) |
Feb 22, 2021 | 0.1200 | 0.1200 | 0.1100 | 0.1106 | 43,044 | -0.01(-7.83%) |
Feb 19, 2021 | 0.1080 | 0.1800 | 0.1080 | 0.1200 | 67,200 | -0.01(-7.69%) |
Feb 18, 2021 | 0.1449 | 0.1449 | 0.1200 | 0.1300 | 164,250 | -0.01(-10.28%) |
Feb 17, 2021 | 0.1080 | 0.1624 | 0.1080 | 0.1449 | 74,289 | +0.00(+3.50%) |
Feb 16, 2021 | 0.1639 | 0.1800 | 0.1300 | 0.1400 | 279,238 | +0.02(+16.67%) |
Feb 12, 2021 | 0.1450 | 0.1800 | 0.1100 | 0.1200 | 246,900 | +0.00(+4.35%) |
Feb 11, 2021 | 0.1699 | 0.1794 | 0.1150 | 0.1150 | 472,959 | -0.03(-19.07%) |
Feb 10, 2021 | 0.0988 | 0.1700 | 0.0988 | 0.1421 | 514,153 | -0.01(-4.63%) |
Feb 09, 2021 | 0.0814 | 0.1500 | 0.0750 | 0.1490 | 982,432 | +0.07(+81.71%) |
Feb 08, 2021 | 0.0610 | 0.1500 | 0.0610 | 0.0820 | 678,908 | +0.00(+4.59%) |
Feb 05, 2021 | 0.0756 | 0.0813 | 0.0522 | 0.0784 | 331,200 | +0.00(+6.23%) |
Feb 04, 2021 | 0.0650 | 0.0740 | 0.0600 | 0.0738 | 176,990 | +0.01(+13.36%) |
Feb 03, 2021 | 0.0600 | 0.0950 | 0.0520 | 0.0651 | 374,665 | +0.01(+8.50%) |
Feb 02, 2021 | 0.0640 | 0.0716 | 0.0600 | 0.0600 | 336,045 | -0.02(-25.00%) |