Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.0820 | 0.0820 | 0.0659 | 0.0690 | 493,088 | -0.01(-14.92%) |
Oct 28, 2021 | 0.1158 | 0.1222 | 0.0800 | 0.0811 | 376,377 | -0.03(-25.60%) |
Oct 27, 2021 | 0.1090 | 0.1275 | 0.1082 | 0.1090 | 1,245,197 | +0.03(+36.76%) |
Oct 26, 2021 | 0.0805 | 0.0797 | 463,058 | +0.01(+15.51%) | ||
Oct 25, 2021 | 0.0697 | 0.0780 | 0.0650 | 0.0690 | 454,668 | -0.00(-0.72%) |
Oct 22, 2021 | 0.0700 | 0.0700 | 0.0550 | 0.0695 | 326,011 | +0.01(+15.83%) |
Oct 21, 2021 | 0.0654 | 0.0654 | 0.0600 | 0.0600 | 354,151 | +0.00(+0.00%) |
Oct 20, 2021 | 0.0515 | 0.0650 | 0.0476 | 0.0600 | 1,136,737 | +0.01(+33.33%) |
Oct 19, 2021 | 0.0444 | 0.0457 | 0.0440 | 0.0450 | 27,842 | +0.00(+1.35%) |
Oct 18, 2021 | 0.0380 | 0.0445 | 0.0380 | 0.0444 | 127,300 | +0.00(+4.23%) |
Oct 15, 2021 | 0.0393 | 0.0449 | 0.0363 | 0.0426 | 156,492 | +0.00(+2.65%) |
Oct 14, 2021 | 0.0400 | 0.0417 | 0.0396 | 0.0415 | 351,138 | +0.00(+4.53%) |
Oct 13, 2021 | 0.0375 | 0.0407 | 0.0307 | 0.0397 | 175,110 | +0.00(+10.58%) |
Oct 12, 2021 | 0.0365 | 0.0365 | 0.0330 | 0.0359 | 10,652 | -0.00(-0.55%) |
Oct 11, 2021 | 0.0355 | 0.0365 | 0.0322 | 0.0361 | 23,515 | +0.00(+1.40%) |
Oct 08, 2021 | 0.0316 | 0.0356 | 0.0316 | 0.0356 | 15,659 | +0.00(+1.42%) |
Oct 07, 2021 | 0.0331 | 0.0366 | 0.0314 | 0.0351 | 42,730 | -0.00(-3.31%) |
Oct 06, 2021 | 0.0343 | 0.0382 | 0.0311 | 0.0363 | 18,800 | +0.00(+7.08%) |
Oct 05, 2021 | 0.0337 | 0.0339 | 0.0311 | 0.0339 | 30,010 | +0.00(+4.31%) |
Oct 04, 2021 | 0.0368 | 0.0380 | 0.0325 | 0.0325 | 24,550 | -0.00(-4.97%) |
Oct 01, 2021 | 0.0353 | 0.0361 | 0.0342 | 0.0342 | 57,387 | -0.00(-2.29%) |
Sep 30, 2021 | 0.0353 | 0.0359 | 0.0350 | 0.0350 | 87,931 | +0.00(+5.11%) |
Sep 29, 2021 | 0.0334 | 0.0378 | 0.0333 | 0.0333 | 48,300 | -0.00(-8.77%) |
Sep 28, 2021 | 0.0365 | 0.0365 | 0.0311 | 0.0365 | 65,200 | +0.00(+8.63%) |
Sep 27, 2021 | 0.0349 | 0.0350 | 0.0331 | 0.0336 | 19,200 | +0.00(+2.13%) |
Sep 24, 2021 | 0.0290 | 0.0375 | 0.0290 | 0.0329 | 114,045 | +0.00(+4.11%) |
Sep 23, 2021 | 0.0300 | 0.0382 | 0.0285 | 0.0316 | 32,477 | +0.00(+2.27%) |
Sep 22, 2021 | 0.0312 | 0.0364 | 0.0309 | 0.0309 | 46,299 | -0.00(-8.85%) |
Sep 21, 2021 | 0.0281 | 0.0339 | 0.0281 | 0.0339 | 50,133 | +0.00(+12.62%) |
Sep 20, 2021 | 0.0320 | 0.0361 | 0.0301 | 0.0301 | 127,000 | -0.00(-5.94%) |
Sep 17, 2021 | 0.0322 | 0.0351 | 0.0310 | 0.0320 | 46,700 | +0.00(+4.58%) |
Sep 16, 2021 | 0.0380 | 0.0380 | 0.0291 | 0.0306 | 100,520 | -0.00(-13.31%) |
Sep 15, 2021 | 0.0263 | 0.0353 | 0.0263 | 0.0353 | 435,210 | +0.00(+11.01%) |
Sep 14, 2021 | 0.0356 | 0.0369 | 0.0315 | 0.0318 | 374,361 | -0.00(-10.42%) |
Sep 13, 2021 | 0.0380 | 0.0384 | 0.0316 | 0.0355 | 301,284 | +0.00(+6.29%) |
Sep 10, 2021 | 0.0352 | 0.0374 | 0.0309 | 0.0334 | 304,180 | -0.01(-16.50%) |
Sep 09, 2021 | 0.0385 | 0.0400 | 0.0352 | 0.0400 | 70,950 | +0.00(+3.36%) |
Sep 08, 2021 | 0.0395 | 0.0415 | 0.0350 | 0.0387 | 179,278 | -0.00(-6.97%) |
Sep 07, 2021 | 0.0428 | 0.0430 | 0.0389 | 0.0416 | 64,900 | +0.00(+4.00%) |
Sep 03, 2021 | 0.0410 | 0.0451 | 0.0400 | 0.0400 | 80,762 | -0.00(-10.71%) |
Sep 02, 2021 | 0.0427 | 0.0472 | 0.0400 | 0.0448 | 38,775 | -0.00(-3.03%) |
Sep 01, 2021 | 0.0450 | 0.0462 | 0.0425 | 0.0462 | 27,175 | -0.00(-2.12%) |
Aug 31, 2021 | 0.0474 | 0.0474 | 0.0436 | 0.0472 | 20,412 | +0.00(+8.51%) |
Aug 30, 2021 | 0.0427 | 0.0442 | 0.0425 | 0.0435 | 74,235 | +0.00(+0.69%) |
Aug 27, 2021 | 0.0427 | 0.0433 | 0.0427 | 0.0432 | 224,100 | +0.00(+0.47%) |
Aug 26, 2021 | 0.0497 | 0.0497 | 0.0427 | 0.0430 | 24,350 | +0.00(+3.61%) |
Aug 25, 2021 | 0.0430 | 0.0460 | 0.0415 | 0.0415 | 27,500 | -0.00(-5.03%) |
Aug 24, 2021 | 0.0403 | 0.0450 | 0.0403 | 0.0437 | 8,100 | -0.00(-6.82%) |
Aug 23, 2021 | 0.0455 | 0.0469 | 0.0426 | 0.0469 | 17,312 | +0.00(+5.16%) |
Aug 20, 2021 | 0.0393 | 0.0446 | 0.0393 | 0.0446 | 76,500 | +0.00(+4.94%) |
Aug 19, 2021 | 0.0360 | 0.0460 | 0.0360 | 0.0425 | 12,900 | -0.00(-9.38%) |
Aug 18, 2021 | 0.0470 | 0.0474 | 0.0436 | 0.0469 | 23,700 | +0.00(+0.64%) |
Aug 17, 2021 | 0.0434 | 0.0466 | 0.0420 | 0.0466 | 260,800 | +0.00(+1.75%) |
Aug 16, 2021 | 0.0474 | 0.0474 | 0.0458 | 0.0458 | 7,000 | -0.00(-3.38%) |
Aug 13, 2021 | 0.0462 | 0.0474 | 0.0406 | 0.0474 | 13,600 | +0.00(+0.00%) |
Aug 12, 2021 | 0.0405 | 0.0474 | 0.0405 | 0.0474 | 17,100 | +0.00(+8.22%) |
Aug 11, 2021 | 0.0372 | 0.0438 | 0.0372 | 0.0438 | 59,850 | +0.00(+11.73%) |
Aug 10, 2021 | 0.0370 | 0.0450 | 0.0370 | 0.0392 | 12,791 | -0.00(-7.33%) |
Aug 09, 2021 | 0.0453 | 0.0474 | 0.0371 | 0.0423 | 2,544 | -0.00(-0.70%) |
Aug 06, 2021 | 0.0400 | 0.0433 | 0.0400 | 0.0426 | 37,104 | +0.00(+1.91%) |
Aug 05, 2021 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 833 | +0.00(+1.95%) |
Aug 04, 2021 | 0.0473 | 0.0474 | 0.0410 | 0.0410 | 32,400 | -0.01(-13.32%) |
Aug 03, 2021 | 0.0410 | 0.0473 | 0.0391 | 0.0473 | 39,756 | +0.01(+12.62%) |