Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0506 | 0.0560 | 0.0500 | 0.0500 | 115,817 | -0.01(-10.87%) |
May 27, 2021 | 0.0603 | 0.0603 | 0.0560 | 0.0561 | 69,000 | -0.00(-2.43%) |
May 26, 2021 | 0.0606 | 0.0620 | 0.0575 | 0.0575 | 193,237 | +0.00(+2.68%) |
May 25, 2021 | 0.0497 | 0.0622 | 0.0480 | 0.0560 | 828,881 | +0.01(+28.44%) |
May 24, 2021 | 0.0400 | 0.0497 | 0.0400 | 0.0436 | 6,195 | -0.00(-8.60%) |
May 21, 2021 | 0.0448 | 0.0477 | 0.0448 | 0.0477 | 35,100 | +0.00(+6.00%) |
May 20, 2021 | 0.0451 | 0.0475 | 0.0450 | 0.0450 | 67,900 | -0.00(-3.64%) |
May 19, 2021 | 0.0472 | 0.0477 | 0.0455 | 0.0467 | 118,915 | +0.00(+1.52%) |
May 18, 2021 | 0.0465 | 0.0490 | 0.0460 | 0.0460 | 515,740 | +0.00(+3.37%) |
May 17, 2021 | 0.0370 | 0.0445 | 0.0370 | 0.0445 | 47,200 | +0.00(+0.91%) |
May 14, 2021 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 10,000 | +0.00(+8.35%) |
May 13, 2021 | 0.0400 | 0.0419 | 0.0400 | 0.0407 | 105,068 | -0.00(-3.10%) |
May 12, 2021 | 0.0410 | 0.0425 | 0.0407 | 0.0420 | 21,500 | -0.00(-7.69%) |
May 11, 2021 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 1,000 | -0.00(-0.87%) |
May 10, 2021 | 0.0408 | 0.0459 | 0.0408 | 0.0459 | 52,502 | +0.00(+6.74%) |
May 07, 2021 | 0.0448 | 0.0448 | 0.0430 | 0.0430 | 11,000 | +0.00(+5.65%) |
May 06, 2021 | 0.0370 | 0.0459 | 0.0370 | 0.0407 | 678,000 | -0.00(-5.57%) |
May 05, 2021 | 0.0453 | 0.0453 | 0.0426 | 0.0431 | 70,350 | -0.00(-4.65%) |
May 03, 2021 | 0.0452 | 0.0452 | 0.0452 | 0 | +0.00(+7.62%) | |
Apr 29, 2021 | 0.0420 | 0.0420 | 0.0420 | 0 | -0.00(-0.71%) | |
Apr 28, 2021 | 0.0400 | 0.0423 | 0.0400 | 0.0423 | 171,000 | +0.00(+5.49%) |
Apr 27, 2021 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 3,000 | +0.00(+0.00%) |
Apr 26, 2021 | 0.0444 | 0.0444 | 0.0401 | 0.0401 | 80,122 | -0.00(-9.68%) |
Apr 23, 2021 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 5,500 | +0.00(+0.23%) |
Apr 22, 2021 | 0.0443 | 0.0443 | 0.0443 | 0.0443 | 6,000 | +0.00(+1.14%) |
Apr 21, 2021 | 0.0440 | 0.0440 | 0.0435 | 0.0438 | 63,737 | +0.00(+6.83%) |
Apr 20, 2021 | 0.0400 | 0.0426 | 0.0400 | 0.0410 | 21,161 | -0.00(-6.82%) |
Apr 19, 2021 | 0.0440 | 0.0440 | 0.0400 | 0.0440 | 242,522 | +0.00(+10.00%) |
Apr 16, 2021 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 66,300 | -0.00(-9.71%) |
Apr 15, 2021 | 0.0407 | 0.0443 | 0.0400 | 0.0443 | 82,100 | -0.00(-0.45%) |
Apr 13, 2021 | 0.0445 | 0.0445 | 0.0445 | 0 | +0.00(+3.49%) | |
Apr 12, 2021 | 0.0439 | 0.0439 | 0.0430 | 0.0430 | 52,000 | -0.01(-10.97%) |
Apr 09, 2021 | 0.0435 | 0.0483 | 0.0435 | 0.0483 | 57,700 | +0.01(+11.55%) |
Apr 08, 2021 | 0.0516 | 0.0516 | 0.0432 | 0.0433 | 462,224 | +0.00(+0.23%) |
Apr 07, 2021 | 0.0456 | 0.0480 | 0.0432 | 0.0432 | 34,567 | -0.01(-10.56%) |
Apr 06, 2021 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 209,000 | +0.00(+2.77%) |
Apr 05, 2021 | 0.0527 | 0.0527 | 0.0470 | 0.0470 | 123,699 | -0.01(-13.44%) |
Apr 01, 2021 | 0.0561 | 0.0561 | 0.0537 | 0.0543 | 8,300 | +0.00(+6.47%) |
Mar 30, 2021 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.01(+16.97%) | |
Mar 29, 2021 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 29,994 | -0.01(-16.15%) |
Mar 26, 2021 | 0.0517 | 0.0530 | 0.0472 | 0.0520 | 226,700 | +0.01(+17.38%) |
Mar 25, 2021 | 0.0493 | 0.0500 | 0.0443 | 0.0443 | 45,635 | -0.00(-9.59%) |
Mar 24, 2021 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 24,000 | -0.00(-5.77%) |
Mar 23, 2021 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 10,000 | +0.00(+4.00%) |
Mar 22, 2021 | 0.0507 | 0.0507 | 0.0500 | 0.0500 | 16,000 | -0.00(-3.10%) |
Mar 19, 2021 | 0.0565 | 0.0566 | 0.0516 | 0.0516 | 21,400 | -0.00(-6.01%) |
Mar 18, 2021 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 14,000 | -0.00(-3.35%) |
Mar 17, 2021 | 0.0535 | 0.0568 | 0.0530 | 0.0568 | 213,000 | +0.01(+15.92%) |
Mar 16, 2021 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 8,100 | +0.00(+0.00%) |
Mar 15, 2021 | 0.0508 | 0.0508 | 0.0490 | 0.0490 | 21,000 | -0.00(-3.54%) |
Mar 12, 2021 | 0.0490 | 0.0508 | 0.0490 | 0.0508 | 9,000 | -0.00(-5.05%) |
Mar 10, 2021 | 0.0535 | 0.0535 | 0.0535 | 0 | +0.01(+11.46%) | |
Mar 09, 2021 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 30,100 | +0.00(+2.13%) |
Mar 08, 2021 | 0.0490 | 0.0490 | 0.0441 | 0.0470 | 21,925 | -0.00(-6.00%) |
Mar 05, 2021 | 0.0488 | 0.0630 | 0.0469 | 0.0500 | 36,700 | +0.00(+1.21%) |
Mar 04, 2021 | 0.0541 | 0.0541 | 0.0468 | 0.0494 | 144,963 | -0.01(-14.83%) |
Mar 03, 2021 | 0.0580 | 0.0594 | 0.0580 | 0.0580 | 1,850 | +0.00(+7.01%) |
Mar 02, 2021 | 0.0541 | 0.0542 | 0.0540 | 0.0542 | 32,615 | +0.00(+0.37%) |