Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.1344 | 0.1400 | 0.1300 | 0.1390 | 1,183,600 | +0.01(+4.04%) |
Apr 29, 2021 | 0.1351 | 0.1387 | 0.1301 | 0.1336 | 1,608,026 | -0.00(-2.34%) |
Apr 28, 2021 | 0.1401 | 0.1449 | 0.1300 | 0.1368 | 2,065,597 | -0.01(-5.59%) |
Apr 27, 2021 | 0.1404 | 0.1549 | 0.1400 | 0.1449 | 1,390,289 | +0.00(+0.00%) |
Apr 26, 2021 | 0.1730 | 0.1730 | 0.1250 | 0.1449 | 8,104,873 | -0.02(-9.44%) |
Apr 23, 2021 | 0.1550 | 0.1724 | 0.1487 | 0.1600 | 3,351,300 | +0.01(+6.67%) |
Apr 22, 2021 | 0.1300 | 0.1580 | 0.1300 | 0.1500 | 3,485,169 | +0.02(+13.55%) |
Apr 21, 2021 | 0.1281 | 0.1425 | 0.1151 | 0.1321 | 3,519,758 | +0.00(+1.93%) |
Apr 20, 2021 | 0.1520 | 0.1520 | 0.1130 | 0.1296 | 7,910,115 | -0.02(-11.23%) |
Apr 19, 2021 | 0.1600 | 0.1700 | 0.1450 | 0.1460 | 3,698,362 | -0.01(-5.81%) |
Apr 16, 2021 | 0.1660 | 0.1660 | 0.1400 | 0.1550 | 4,824,500 | -0.01(-5.49%) |
Apr 15, 2021 | 0.1556 | 0.1750 | 0.1556 | 0.1640 | 1,929,779 | +0.01(+3.14%) |
Apr 14, 2021 | 0.1700 | 0.1780 | 0.1556 | 0.1590 | 5,288,285 | -0.02(-11.47%) |
Apr 13, 2021 | 0.1830 | 0.1925 | 0.1730 | 0.1796 | 2,779,380 | -0.00(-1.86%) |
Apr 12, 2021 | 0.2020 | 0.2112 | 0.1785 | 0.1830 | 3,503,566 | -0.02(-8.27%) |
Apr 09, 2021 | 0.2140 | 0.2205 | 0.1950 | 0.1995 | 2,844,400 | -0.00(-1.24%) |
Apr 08, 2021 | 0.2150 | 0.2220 | 0.1900 | 0.2020 | 3,122,550 | -0.01(-5.61%) |
Apr 07, 2021 | 0.2201 | 0.2249 | 0.2030 | 0.2140 | 3,472,042 | -0.01(-2.82%) |
Apr 06, 2021 | 0.2381 | 0.2381 | 0.2050 | 0.2202 | 3,866,380 | -0.01(-6.30%) |
Apr 05, 2021 | 0.2352 | 0.2570 | 0.2250 | 0.2350 | 2,331,251 | -0.01(-3.09%) |
Apr 01, 2021 | 0.2580 | 0.2665 | 0.2310 | 0.2425 | 3,412,900 | -0.01(-4.15%) |
Mar 31, 2021 | 0.2400 | 0.2700 | 0.2225 | 0.2530 | 4,571,648 | +0.01(+3.27%) |
Mar 30, 2021 | 0.2500 | 0.2699 | 0.2200 | 0.2450 | 9,003,958 | -0.04(-15.52%) |
Mar 29, 2021 | 0.2700 | 0.2980 | 0.2106 | 0.2900 | 13,874,011 | +0.03(+12.62%) |
Mar 26, 2021 | 0.1646 | 0.2600 | 0.1600 | 0.2575 | 20,621,102 | +0.09(+56.44%) |
Mar 25, 2021 | 0.1770 | 0.1770 | 0.1500 | 0.1646 | 4,874,495 | -0.01(-7.37%) |
Mar 24, 2021 | 0.1851 | 0.1975 | 0.1650 | 0.1777 | 3,731,836 | -0.01(-6.33%) |
Mar 23, 2021 | 0.1973 | 0.2098 | 0.1850 | 0.1897 | 2,462,070 | -0.01(-3.75%) |
Mar 22, 2021 | 0.2200 | 0.2200 | 0.1950 | 0.1971 | 3,193,808 | -0.02(-10.21%) |
Mar 19, 2021 | 0.2280 | 0.2490 | 0.2010 | 0.2195 | 3,941,800 | -0.01(-2.36%) |
Mar 18, 2021 | 0.2010 | 0.2570 | 0.1911 | 0.2248 | 8,648,767 | +0.02(+7.61%) |
Mar 17, 2021 | 0.1900 | 0.2100 | 0.1800 | 0.2089 | 3,434,990 | +0.02(+8.92%) |
Mar 16, 2021 | 0.2100 | 0.2100 | 0.1900 | 0.1918 | 3,575,572 | +0.00(+1.00%) |
Mar 15, 2021 | 0.1820 | 0.2110 | 0.1820 | 0.1899 | 4,971,300 | +0.01(+4.34%) |
Mar 12, 2021 | 0.2100 | 0.2201 | 0.1600 | 0.1820 | 13,989,600 | -0.05(-20.87%) |
Mar 11, 2021 | 0.2300 | 0.2400 | 0.2050 | 0.2300 | 4,853,560 | -0.00(-2.13%) |
Mar 10, 2021 | 0.2400 | 0.2450 | 0.2050 | 0.2350 | 5,739,092 | -0.01(-2.12%) |
Mar 09, 2021 | 0.2770 | 0.3100 | 0.2238 | 0.2401 | 11,841,790 | -0.02(-7.65%) |
Mar 08, 2021 | 0.1825 | 0.2600 | 0.1820 | 0.2600 | 12,269,320 | +0.08(+42.86%) |
Mar 05, 2021 | 0.1600 | 0.1900 | 0.1380 | 0.1820 | 12,347,500 | +0.03(+19.74%) |
Mar 04, 2021 | 0.1920 | 0.2300 | 0.1419 | 0.1520 | 10,487,142 | -0.03(-16.71%) |
Mar 03, 2021 | 0.2200 | 0.2200 | 0.1720 | 0.1825 | 6,468,726 | -0.04(-16.28%) |
Mar 02, 2021 | 0.1810 | 0.2300 | 0.1791 | 0.2180 | 7,544,323 | +0.04(+21.72%) |
Mar 01, 2021 | 0.2000 | 0.2400 | 0.1668 | 0.1791 | 11,743,670 | -0.01(-6.33%) |
Feb 26, 2021 | 0.2160 | 0.2470 | 0.1800 | 0.1912 | 10,116,300 | -0.03(-13.09%) |
Feb 25, 2021 | 0.2630 | 0.2800 | 0.2000 | 0.2200 | 11,882,620 | -0.06(-20.00%) |
Feb 24, 2021 | 0.2315 | 0.3297 | 0.2310 | 0.2750 | 20,037,502 | +0.05(+20.09%) |
Feb 23, 2021 | 0.3000 | 0.3050 | 0.1800 | 0.2290 | 25,111,602 | -0.05(-17.77%) |
Feb 22, 2021 | 0.3800 | 0.4166 | 0.2600 | 0.2785 | 30,878,822 | -0.08(-22.64%) |
Feb 19, 2021 | 0.3850 | 0.4300 | 0.3251 | 0.3600 | 16,577,600 | -0.08(-18.18%) |
Feb 18, 2021 | 0.4950 | 0.4980 | 0.3600 | 0.4400 | 12,041,479 | -0.06(-12.02%) |
Feb 17, 2021 | 0.6000 | 0.6100 | 0.4600 | 0.5001 | 9,244,350 | -0.04(-7.82%) |
Feb 16, 2021 | 0.6500 | 0.6500 | 0.4300 | 0.5425 | 18,797,542 | -0.04(-6.47%) |
Feb 12, 2021 | 0.6430 | 0.6840 | 0.4230 | 0.5800 | 29,426,900 | -0.07(-10.22%) |
Feb 11, 2021 | 0.5400 | 0.8500 | 0.5100 | 0.6460 | 49,396,616 | +0.15(+31.03%) |
Feb 10, 2021 | 0.3200 | 0.5100 | 0.2800 | 0.4930 | 38,841,548 | +0.21(+72.98%) |
Feb 09, 2021 | 0.1830 | 0.2896 | 0.1800 | 0.2850 | 26,448,512 | +0.11(+62.67%) |
Feb 08, 2021 | 0.1805 | 0.1849 | 0.1390 | 0.1752 | 41,453,424 | -0.01(-3.84%) |
Feb 05, 2021 | 0.1480 | 0.1949 | 0.1400 | 0.1822 | 37,983,000 | +0.05(+34.37%) |
Feb 04, 2021 | 0.0989 | 0.1499 | 0.0965 | 0.1356 | 49,408,896 | +0.04(+42.74%) |
Feb 03, 2021 | 0.0762 | 0.1170 | 0.0630 | 0.0950 | 49,847,804 | +0.02(+21.95%) |
Feb 02, 2021 | 0.0950 | 0.1000 | 0.0725 | 0.0779 | 35,307,756 | -0.02(-16.24%) |