Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.0417 | 0.0420 | 0.0380 | 0.0420 | 445,887 | +0.00(+8.53%) |
Sep 29, 2021 | 0.0420 | 0.0420 | 0.0387 | 0.0387 | 230,392 | -0.00(-0.26%) |
Sep 28, 2021 | 0.0403 | 0.0405 | 0.0379 | 0.0388 | 913,746 | -0.00(-4.20%) |
Sep 27, 2021 | 0.0405 | 0.0425 | 0.0400 | 0.0405 | 444,136 | +0.00(+0.00%) |
Sep 24, 2021 | 0.0425 | 0.0425 | 0.0386 | 0.0405 | 329,961 | -0.00(-4.71%) |
Sep 23, 2021 | 0.0382 | 0.0425 | 0.0378 | 0.0425 | 635,111 | +0.00(+11.55%) |
Sep 22, 2021 | 0.0480 | 0.0486 | 0.0378 | 0.0381 | 1,867,007 | -0.01(-18.94%) |
Sep 21, 2021 | 0.0460 | 0.0490 | 0.0450 | 0.0470 | 144,884 | +0.00(+4.44%) |
Sep 20, 2021 | 0.0450 | 0.0480 | 0.0450 | 0.0450 | 571,851 | -0.00(-3.43%) |
Sep 17, 2021 | 0.0460 | 0.0480 | 0.0451 | 0.0466 | 1,043,397 | -0.00(-0.43%) |
Sep 16, 2021 | 0.0450 | 0.0480 | 0.0450 | 0.0468 | 399,499 | +0.00(+3.77%) |
Sep 15, 2021 | 0.0475 | 0.0500 | 0.0451 | 0.0451 | 868,155 | -0.00(-5.05%) |
Sep 14, 2021 | 0.0530 | 0.0530 | 0.0475 | 0.0475 | 580,110 | -0.00(-9.52%) |
Sep 13, 2021 | 0.0483 | 0.0535 | 0.0483 | 0.0525 | 208,494 | -0.00(-1.87%) |
Sep 10, 2021 | 0.0500 | 0.0540 | 0.0482 | 0.0535 | 887,558 | +0.01(+11.23%) |
Sep 09, 2021 | 0.0501 | 0.0550 | 0.0481 | 0.0481 | 983,596 | -0.00(-7.68%) |
Sep 08, 2021 | 0.0520 | 0.0560 | 0.0520 | 0.0521 | 448,900 | -0.00(-1.70%) |
Sep 07, 2021 | 0.0500 | 0.0560 | 0.0500 | 0.0530 | 211,734 | +0.00(+0.95%) |
Sep 03, 2021 | 0.0540 | 0.0550 | 0.0515 | 0.0525 | 693,214 | -0.00(-0.94%) |
Sep 02, 2021 | 0.0510 | 0.0560 | 0.0510 | 0.0530 | 426,481 | +0.00(+2.91%) |
Sep 01, 2021 | 0.0540 | 0.0550 | 0.0500 | 0.0515 | 328,744 | +0.00(+0.98%) |
Aug 31, 2021 | 0.0540 | 0.0550 | 0.0501 | 0.0510 | 506,215 | +0.00(+2.00%) |
Aug 30, 2021 | 0.0505 | 0.0582 | 0.0485 | 0.0500 | 1,082,365 | -0.00(-0.99%) |
Aug 27, 2021 | 0.0470 | 0.0580 | 0.0470 | 0.0505 | 186,399 | +0.00(+1.00%) |
Aug 26, 2021 | 0.0487 | 0.0575 | 0.0450 | 0.0500 | 757,624 | +0.00(+3.09%) |
Aug 25, 2021 | 0.0450 | 0.0500 | 0.0450 | 0.0485 | 420,307 | +0.00(+7.54%) |
Aug 24, 2021 | 0.0487 | 0.0500 | 0.0451 | 0.0451 | 943,926 | -0.00(-2.38%) |
Aug 23, 2021 | 0.0489 | 0.0489 | 0.0451 | 0.0462 | 496,959 | -0.00(-5.52%) |
Aug 20, 2021 | 0.0490 | 0.0490 | 0.0450 | 0.0489 | 266,807 | +0.00(+6.30%) |
Aug 19, 2021 | 0.0461 | 0.0499 | 0.0435 | 0.0460 | 489,213 | +0.00(+0.00%) |
Aug 18, 2021 | 0.0439 | 0.0499 | 0.0439 | 0.0460 | 421,608 | +0.00(+2.22%) |
Aug 17, 2021 | 0.0475 | 0.0525 | 0.0431 | 0.0450 | 892,011 | -0.00(-5.26%) |
Aug 16, 2021 | 0.0476 | 0.0540 | 0.0462 | 0.0475 | 703,093 | -0.00(-3.06%) |
Aug 13, 2021 | 0.0499 | 0.0510 | 0.0480 | 0.0490 | 676,478 | +0.00(+6.06%) |
Aug 12, 2021 | 0.0514 | 0.0524 | 0.0462 | 0.0462 | 1,965,654 | -0.00(-7.60%) |
Aug 11, 2021 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 1,319,301 | +0.00(+0.00%) |
Aug 10, 2021 | 0.0516 | 0.0559 | 0.0500 | 0.0500 | 669,863 | -0.00(-3.85%) |
Aug 09, 2021 | 0.0514 | 0.0560 | 0.0514 | 0.0520 | 691,993 | -0.00(-0.19%) |
Aug 06, 2021 | 0.0529 | 0.0555 | 0.0510 | 0.0521 | 381,910 | +0.00(+2.16%) |
Aug 05, 2021 | 0.0521 | 0.0562 | 0.0500 | 0.0510 | 717,262 | -0.00(-4.14%) |
Aug 04, 2021 | 0.0530 | 0.0563 | 0.0520 | 0.0532 | 182,192 | +0.00(+2.31%) |
Aug 03, 2021 | 0.0540 | 0.0563 | 0.0520 | 0.0520 | 875,140 | -0.00(-3.70%) |
Aug 02, 2021 | 0.0620 | 0.0620 | 0.0531 | 0.0540 | 769,121 | -0.00(-0.18%) |
Jul 30, 2021 | 0.0511 | 0.0580 | 0.0511 | 0.0541 | 418,849 | +0.00(+0.19%) |
Jul 29, 2021 | 0.0610 | 0.0620 | 0.0520 | 0.0540 | 752,785 | -0.01(-13.46%) |
Jul 28, 2021 | 0.0550 | 0.0624 | 0.0550 | 0.0624 | 448,274 | +0.01(+11.43%) |
Jul 27, 2021 | 0.0555 | 0.0678 | 0.0540 | 0.0560 | 234,043 | +0.00(+2.75%) |
Jul 26, 2021 | 0.0540 | 0.0570 | 0.0540 | 0.0545 | 741,746 | +0.00(+0.93%) |
Jul 23, 2021 | 0.0694 | 0.0740 | 0.0501 | 0.0540 | 3,512,234 | -0.02(-27.03%) |
Jul 22, 2021 | 0.0708 | 0.0750 | 0.0690 | 0.0740 | 350,894 | +0.00(+1.65%) |
Jul 21, 2021 | 0.0689 | 0.0790 | 0.0689 | 0.0728 | 469,733 | -0.00(-0.55%) |
Jul 20, 2021 | 0.0615 | 0.0838 | 0.0600 | 0.0732 | 2,388,528 | +0.00(+3.98%) |
Jul 19, 2021 | 0.0700 | 0.0720 | 0.0625 | 0.0704 | 765,340 | -0.00(-2.22%) |
Jul 16, 2021 | 0.0650 | 0.0740 | 0.0650 | 0.0720 | 1,089,218 | +0.01(+10.77%) |
Jul 15, 2021 | 0.0576 | 0.0725 | 0.0576 | 0.0650 | 644,469 | +0.01(+8.33%) |
Jul 14, 2021 | 0.0657 | 0.0795 | 0.0550 | 0.0600 | 928,976 | -0.01(-8.68%) |
Jul 13, 2021 | 0.0600 | 0.0710 | 0.0600 | 0.0657 | 907,399 | +0.01(+9.50%) |
Jul 12, 2021 | 0.0656 | 0.0671 | 0.0600 | 0.0600 | 913,763 | -0.00(-6.25%) |
Jul 09, 2021 | 0.0600 | 0.0671 | 0.0600 | 0.0640 | 1,441,896 | +0.00(+6.49%) |
Jul 08, 2021 | 0.0700 | 0.0750 | 0.0505 | 0.0601 | 1,782,896 | -0.01(-14.14%) |
Jul 07, 2021 | 0.0800 | 0.0850 | 0.0700 | 0.0700 | 806,174 | -0.01(-12.50%) |
Jul 06, 2021 | 0.0851 | 0.0885 | 0.0800 | 0.0800 | 722,209 | -0.01(-8.05%) |
Jul 02, 2021 | 0.0851 | 0.0900 | 0.0851 | 0.0870 | 264,360 | -0.00(-2.25%) |