Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.1500 | 0.1580 | 0.1350 | 0.1463 | 40,793,752 | -0.05(-26.81%) |
May 27, 2021 | 0.1465 | 0.2150 | 0.1465 | 0.1999 | 52,363,920 | +0.05(+35.07%) |
May 26, 2021 | 0.1600 | 0.1600 | 0.1400 | 0.1480 | 15,479,160 | -0.01(-4.21%) |
May 25, 2021 | 0.1670 | 0.1670 | 0.1480 | 0.1545 | 14,067,397 | -0.01(-6.08%) |
May 24, 2021 | 0.1705 | 0.1788 | 0.1500 | 0.1645 | 18,746,580 | -0.01(-3.24%) |
May 21, 2021 | 0.1276 | 0.1880 | 0.1250 | 0.1700 | 61,161,900 | +0.03(+22.21%) |
May 20, 2021 | 0.1890 | 0.1890 | 0.1258 | 0.1391 | 60,694,924 | -0.02(-11.63%) |
May 19, 2021 | 0.3300 | 0.3300 | 0.1410 | 0.1574 | 144,170,816 | -0.05(-25.23%) |
May 18, 2021 | 0.4000 | 0.4444 | 0.1861 | 0.2105 | 173,759,248 | -0.10(-31.30%) |
May 17, 2021 | 0.2900 | 0.4300 | 0.2160 | 0.3064 | 138,888,064 | +0.11(+54.36%) |
May 14, 2021 | 0.1391 | 0.2400 | 0.1175 | 0.1985 | 174,848,128 | +0.07(+52.69%) |
May 13, 2021 | 0.1020 | 0.1656 | 0.1010 | 0.1300 | 94,656,848 | +0.03(+26.21%) |
May 12, 2021 | 0.1700 | 0.1860 | 0.0960 | 0.1030 | 64,170,884 | -0.11(-50.62%) |
May 11, 2021 | 0.1440 | 0.3290 | 0.1050 | 0.2086 | 73,117,536 | +0.11(+108.60%) |
May 10, 2021 | 0.0690 | 0.1400 | 0.0680 | 0.1000 | 27,491,422 | +0.03(+40.65%) |
May 07, 2021 | 0.0640 | 0.0730 | 0.0630 | 0.0711 | 3,988,987 | +0.01(+12.86%) |
May 06, 2021 | 0.0665 | 0.0680 | 0.0606 | 0.0630 | 2,106,147 | -0.00(-3.08%) |
May 05, 2021 | 0.0700 | 0.0724 | 0.0637 | 0.0650 | 11,510,813 | -0.00(-6.74%) |
May 04, 2021 | 0.0680 | 0.0735 | 0.0675 | 0.0697 | 3,639,008 | -0.00(-5.17%) |
May 03, 2021 | 0.0775 | 0.0800 | 0.0675 | 0.0735 | 2,285,217 | +0.00(+5.15%) |
Apr 30, 2021 | 0.0699 | 0.0789 | 0.0675 | 0.0699 | 5,720,800 | -0.00(-0.57%) |
Apr 29, 2021 | 0.0775 | 0.0800 | 0.0670 | 0.0703 | 4,440,368 | -0.00(-0.28%) |
Apr 28, 2021 | 0.0690 | 0.0750 | 0.0667 | 0.0705 | 11,396,752 | -0.00(-1.26%) |
Apr 27, 2021 | 0.0780 | 0.0780 | 0.0680 | 0.0714 | 6,045,675 | +0.00(+2.15%) |
Apr 26, 2021 | 0.0700 | 0.0875 | 0.0666 | 0.0699 | 12,715,212 | -0.02(-20.93%) |
Apr 23, 2021 | 0.1400 | 0.1400 | 0.0805 | 0.0884 | 19,606,500 | -0.04(-33.53%) |
Apr 22, 2021 | 0.4335 | 1.000 | 0.0900 | 0.1330 | 16,354,987 | -0.85(-86.43%) |
Apr 21, 2021 | 0.8800 | 1.000 | 0.8600 | 0.9799 | 18,603 | -0.02(-2.01%) |
Apr 20, 2021 | 0.7105 | 1.100 | 0.7105 | 1.000 | 33,896 | -0.11(-9.91%) |
Apr 19, 2021 | 1.170 | 1.170 | 0.9900 | 1.110 | 34,573 | -0.07(-5.93%) |
Apr 16, 2021 | 1.010 | 1.200 | 1.010 | 1.180 | 37,100 | -0.02(-1.67%) |
Apr 15, 2021 | 1.240 | 1.480 | 1.200 | 1.200 | 50,547 | -0.04(-3.23%) |
Apr 14, 2021 | 1.250 | 1.270 | 1.240 | 1.240 | 24,384 | -0.04(-3.13%) |
Apr 13, 2021 | 1.279 | 1.340 | 1.250 | 1.280 | 23,528 | +0.01(+0.79%) |
Apr 12, 2021 | 1.350 | 1.370 | 1.250 | 1.270 | 16,197 | -0.10(-7.30%) |
Apr 09, 2021 | 1.400 | 1.447 | 1.350 | 1.370 | 9,200 | -0.03(-2.14%) |
Apr 08, 2021 | 1.500 | 1.500 | 1.350 | 1.400 | 13,450 | -0.10(-6.67%) |
Apr 07, 2021 | 1.550 | 1.650 | 1.500 | 1.500 | 23,997 | -0.05(-3.23%) |
Apr 06, 2021 | 1.495 | 1.850 | 1.400 | 1.550 | 71,368 | +0.05(+3.33%) |
Apr 05, 2021 | 1.305 | 1.680 | 1.240 | 1.500 | 118,359 | +0.25(+20.00%) |
Apr 01, 2021 | 1.310 | 1.340 | 1.250 | 1.250 | 29,900 | -0.04(-3.10%) |
Mar 31, 2021 | 1.435 | 1.435 | 1.210 | 1.290 | 22,532 | +0.04(+3.20%) |
Mar 30, 2021 | 1.330 | 1.330 | 1.150 | 1.250 | 25,032 | +0.04(+3.31%) |
Mar 29, 2021 | 1.470 | 1.600 | 1.210 | 1.210 | 50,390 | -0.08(-6.20%) |
Mar 26, 2021 | 1.400 | 1.470 | 1.200 | 1.290 | 78,900 | -0.08(-5.84%) |
Mar 25, 2021 | 1.340 | 1.560 | 1.200 | 1.370 | 128,114 | +0.06(+4.18%) |
Mar 24, 2021 | 2.175 | 2.310 | 0.9100 | 1.315 | 340,008 | -0.52(-28.14%) |
Mar 23, 2021 | 2.000 | 2.400 | 1.820 | 1.830 | 199,024 | -0.26(-12.44%) |
Mar 22, 2021 | 1.990 | 5.000 | 1.800 | 2.090 | 939,143 | -2.96(-58.61%) |
Mar 19, 2021 | 0.1650 | 5.950 | 0.1650 | 5.050 | 1,659,700 | +4.89(+3056.25%) |
Mar 18, 2021 | 0.1450 | 0.1600 | 0.1400 | 0.1600 | 64,427 | +0.02(+14.29%) |
Mar 17, 2021 | 0.1350 | 0.1400 | 0.1300 | 0.1400 | 11,619 | +0.01(+3.70%) |
Mar 16, 2021 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 1,299 | -0.00(-1.82%) |
Mar 15, 2021 | 0.1500 | 0.1500 | 0.1375 | 0.1375 | 5,550 | -0.01(-5.17%) |
Mar 12, 2021 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 30,200 | +0.00(+3.57%) |
Mar 11, 2021 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 5,599 | +0.01(+7.69%) |
Mar 10, 2021 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 2,500 | -0.01(-5.45%) |
Mar 08, 2021 | 0.1375 | 0.1375 | 0.1375 | 0 | +0.01(+5.77%) | |
Mar 05, 2021 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 700 | +0.00(+0.00%) |
Mar 04, 2021 | 0.1353 | 0.1375 | 0.1300 | 0.1300 | 29,275 | +0.00(+0.00%) |
Mar 03, 2021 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 7,200 | +0.00(+0.00%) |
Mar 02, 2021 | 0.1300 | 0.1450 | 0.1300 | 0.1300 | 3,800 | -0.04(-23.53%) |