Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.1140 | 0.1300 | 0.1007 | 0.1230 | 706,500 | +0.01(+6.96%) |
Apr 29, 2021 | 0.1180 | 0.1180 | 0.1111 | 0.1150 | 332,142 | -0.00(-2.13%) |
Apr 28, 2021 | 0.1160 | 0.1382 | 0.1110 | 0.1175 | 598,667 | +0.00(+3.07%) |
Apr 27, 2021 | 0.1295 | 0.1295 | 0.1140 | 0.1140 | 259,738 | -0.00(-3.39%) |
Apr 26, 2021 | 0.1200 | 0.1230 | 0.1050 | 0.1180 | 391,250 | -0.00(-2.07%) |
Apr 23, 2021 | 0.1290 | 0.1290 | 0.1050 | 0.1205 | 1,124,200 | +0.01(+5.70%) |
Apr 22, 2021 | 0.1151 | 0.1220 | 0.1010 | 0.1140 | 353,028 | -0.00(-0.96%) |
Apr 21, 2021 | 0.1275 | 0.1330 | 0.1151 | 0.1151 | 470,915 | -0.02(-12.80%) |
Apr 20, 2021 | 0.1441 | 0.1549 | 0.1012 | 0.1320 | 638,283 | -0.01(-10.20%) |
Apr 19, 2021 | 0.1479 | 0.1800 | 0.1411 | 0.1470 | 1,214,618 | +0.01(+5.00%) |
Apr 16, 2021 | 0.1040 | 0.1500 | 0.0820 | 0.1400 | 2,617,200 | +0.04(+37.25%) |
Apr 15, 2021 | 0.1050 | 0.1050 | 0.1020 | 0.1020 | 485,150 | -0.00(-2.86%) |
Apr 14, 2021 | 0.1140 | 0.1150 | 0.1010 | 0.1050 | 119,326 | -0.01(-6.67%) |
Apr 13, 2021 | 0.1100 | 0.1150 | 0.1100 | 0.1125 | 24,437 | +0.01(+5.83%) |
Apr 12, 2021 | 0.1201 | 0.1230 | 0.1063 | 0.1063 | 162,889 | -0.02(-14.27%) |
Apr 09, 2021 | 0.1393 | 0.1393 | 0.1201 | 0.1240 | 63,800 | -0.02(-10.98%) |
Apr 08, 2021 | 0.1300 | 0.1589 | 0.1200 | 0.1393 | 108,292 | +0.02(+12.43%) |
Apr 07, 2021 | 0.1350 | 0.1398 | 0.1200 | 0.1239 | 91,846 | -0.01(-9.89%) |
Apr 06, 2021 | 0.1300 | 0.1375 | 0.1300 | 0.1375 | 45,620 | -0.00(-1.79%) |
Apr 05, 2021 | 0.1500 | 0.1500 | 0.1325 | 0.1400 | 62,967 | -0.01(-9.68%) |
Apr 01, 2021 | 0.1500 | 0.1599 | 0.1364 | 0.1550 | 112,100 | -0.01(-3.13%) |
Mar 31, 2021 | 0.1420 | 0.1600 | 0.1390 | 0.1600 | 140,827 | +0.02(+15.19%) |
Mar 30, 2021 | 0.1313 | 0.1390 | 0.1313 | 0.1389 | 27,451 | -0.00(-0.07%) |
Mar 29, 2021 | 0.1296 | 0.1390 | 0.1296 | 0.1390 | 29,088 | +0.01(+7.50%) |
Mar 26, 2021 | 0.1200 | 0.1296 | 0.1200 | 0.1293 | 130,000 | -0.00(-0.31%) |
Mar 25, 2021 | 0.1250 | 0.1394 | 0.1150 | 0.1297 | 261,253 | -0.00(-3.50%) |
Mar 24, 2021 | 0.1425 | 0.1500 | 0.1210 | 0.1344 | 475,856 | -0.01(-6.28%) |
Mar 23, 2021 | 0.1540 | 0.1540 | 0.1400 | 0.1434 | 161,917 | -0.01(-6.82%) |
Mar 22, 2021 | 0.1680 | 0.1700 | 0.1450 | 0.1539 | 165,336 | -0.02(-9.42%) |
Mar 19, 2021 | 0.1549 | 0.1699 | 0.1400 | 0.1699 | 350,800 | +0.01(+9.68%) |
Mar 18, 2021 | 0.1590 | 0.1650 | 0.1382 | 0.1549 | 197,976 | -0.01(-6.06%) |
Mar 17, 2021 | 0.1990 | 0.1990 | 0.1410 | 0.1649 | 1,165,124 | -0.03(-17.14%) |
Mar 16, 2021 | 0.1898 | 0.2000 | 0.1610 | 0.1990 | 162,212 | +0.01(+5.35%) |
Mar 15, 2021 | 0.1925 | 0.2100 | 0.1551 | 0.1889 | 431,198 | -0.02(-9.23%) |
Mar 12, 2021 | 0.1856 | 0.2200 | 0.1710 | 0.2081 | 362,600 | +0.01(+4.05%) |
Mar 11, 2021 | 0.1800 | 0.2050 | 0.1650 | 0.2000 | 353,789 | +0.01(+2.62%) |
Mar 10, 2021 | 0.2000 | 0.2300 | 0.1710 | 0.1949 | 355,568 | -0.03(-11.37%) |
Mar 09, 2021 | 0.1820 | 0.2400 | 0.1820 | 0.2199 | 377,237 | -0.01(-5.22%) |
Mar 08, 2021 | 0.2514 | 0.2514 | 0.1800 | 0.2320 | 477,462 | +0.02(+7.91%) |
Mar 05, 2021 | 0.1800 | 0.2178 | 0.1535 | 0.2150 | 1,078,500 | +0.04(+25.73%) |
Mar 04, 2021 | 0.2700 | 0.2700 | 0.1520 | 0.1710 | 1,188,562 | -0.10(-36.67%) |
Mar 03, 2021 | 0.2400 | 0.2700 | 0.2300 | 0.2700 | 1,041,804 | +0.03(+12.50%) |
Mar 02, 2021 | 0.2350 | 0.2700 | 0.1811 | 0.2400 | 837,135 | +0.01(+2.13%) |
Mar 01, 2021 | 0.2040 | 0.2690 | 0.1600 | 0.2350 | 1,675,760 | +0.03(+17.50%) |
Feb 26, 2021 | 0.1800 | 0.2000 | 0.1475 | 0.2000 | 1,373,100 | +0.02(+12.99%) |
Feb 25, 2021 | 0.1359 | 0.1850 | 0.1260 | 0.1770 | 1,210,744 | +0.02(+10.62%) |
Feb 24, 2021 | 0.1450 | 0.1795 | 0.1450 | 0.1600 | 958,063 | +0.02(+13.48%) |
Feb 23, 2021 | 0.1280 | 0.1495 | 0.1060 | 0.1410 | 614,658 | +0.01(+9.30%) |
Feb 22, 2021 | 0.0990 | 0.1500 | 0.0900 | 0.1290 | 837,898 | +0.03(+29.00%) |
Feb 19, 2021 | 0.0800 | 0.1000 | 0.0602 | 0.1000 | 832,900 | +0.02(+23.46%) |
Feb 18, 2021 | 0.0805 | 0.0850 | 0.0670 | 0.0810 | 203,807 | +0.00(+0.62%) |
Feb 17, 2021 | 0.0865 | 0.0870 | 0.0630 | 0.0805 | 258,541 | -0.01(-7.47%) |
Feb 16, 2021 | 0.0930 | 0.0930 | 0.0510 | 0.0870 | 1,043,292 | +0.01(+8.75%) |
Feb 12, 2021 | 0.0880 | 0.0940 | 0.0700 | 0.0800 | 525,400 | -0.00(-2.44%) |
Feb 11, 2021 | 0.0720 | 0.0975 | 0.0669 | 0.0820 | 2,420,682 | +0.02(+27.33%) |
Feb 10, 2021 | 0.0590 | 0.0950 | 0.0480 | 0.0644 | 2,048,933 | +0.02(+38.49%) |
Feb 09, 2021 | 0.0492 | 0.0492 | 0.0420 | 0.0465 | 134,682 | -0.00(-5.10%) |
Feb 08, 2021 | 0.0460 | 0.0490 | 0.0411 | 0.0490 | 1,084,013 | +0.00(+8.89%) |
Feb 05, 2021 | 0.0459 | 0.0460 | 0.0399 | 0.0450 | 151,800 | -0.00(-1.75%) |
Feb 04, 2021 | 0.0331 | 0.0460 | 0.0331 | 0.0458 | 353,980 | +0.00(+4.09%) |
Feb 03, 2021 | 0.0375 | 0.0480 | 0.0350 | 0.0440 | 478,030 | +0.00(+8.37%) |
Feb 02, 2021 | 0.0380 | 0.0515 | 0.0380 | 0.0406 | 2,601,801 | +0.00(+5.45%) |