Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0422 | 0.0436 | 0.0325 | 0.0350 | 1,609,187 | -0.01(-16.86%) |
May 27, 2021 | 0.0450 | 0.0450 | 0.0406 | 0.0421 | 365,269 | +0.00(+2.93%) |
May 26, 2021 | 0.0414 | 0.0430 | 0.0361 | 0.0409 | 441,762 | -0.00(-0.24%) |
May 25, 2021 | 0.0451 | 0.0519 | 0.0360 | 0.0410 | 255,758 | +0.00(+7.33%) |
May 24, 2021 | 0.0394 | 0.0450 | 0.0373 | 0.0382 | 751,099 | +0.00(+4.09%) |
May 21, 2021 | 0.0362 | 0.0426 | 0.0330 | 0.0367 | 816,246 | -0.00(-3.42%) |
May 20, 2021 | 0.0403 | 0.0443 | 0.0361 | 0.0380 | 490,355 | -0.00(-10.59%) |
May 19, 2021 | 0.0361 | 0.0434 | 0.0360 | 0.0425 | 505,868 | -0.00(-2.30%) |
May 18, 2021 | 0.0387 | 0.0528 | 0.0370 | 0.0435 | 1,692,507 | +0.01(+16.00%) |
May 17, 2021 | 0.0400 | 0.0528 | 0.0341 | 0.0375 | 1,039,135 | -0.00(-6.25%) |
May 14, 2021 | 0.0498 | 0.0498 | 0.0340 | 0.0400 | 455,389 | -0.00(-9.91%) |
May 13, 2021 | 0.0340 | 0.0499 | 0.0340 | 0.0444 | 1,227,596 | +0.01(+30.59%) |
May 12, 2021 | 0.0339 | 0.0380 | 0.0321 | 0.0340 | 656,108 | +0.00(+5.59%) |
May 11, 2021 | 0.0342 | 0.0440 | 0.0230 | 0.0322 | 2,455,448 | -0.00(-5.85%) |
May 10, 2021 | 0.0400 | 0.0550 | 0.0330 | 0.0342 | 645,628 | -0.01(-16.59%) |
May 07, 2021 | 0.0592 | 0.0592 | 0.0350 | 0.0410 | 715,394 | -0.01(-18.00%) |
May 06, 2021 | 0.0620 | 0.0620 | 0.0470 | 0.0500 | 781,428 | -0.01(-23.08%) |
May 05, 2021 | 0.0656 | 0.0748 | 0.0620 | 0.0650 | 313,904 | -0.01(-7.14%) |
May 04, 2021 | 0.0760 | 0.0760 | 0.0690 | 0.0700 | 356,936 | -0.01(-7.89%) |
May 03, 2021 | 0.0675 | 0.0799 | 0.0675 | 0.0760 | 238,061 | +0.00(+2.01%) |
Apr 30, 2021 | 0.0690 | 0.0745 | 0.0690 | 0.0745 | 58,600 | +0.01(+7.97%) |
Apr 29, 2021 | 0.0720 | 0.0750 | 0.0690 | 0.0690 | 105,985 | -0.00(-4.17%) |
Apr 28, 2021 | 0.0750 | 0.0750 | 0.0712 | 0.0720 | 120,988 | +0.00(+1.27%) |
Apr 27, 2021 | 0.0730 | 0.0750 | 0.0711 | 0.0711 | 65,924 | -0.00(-4.05%) |
Apr 26, 2021 | 0.0750 | 0.0800 | 0.0710 | 0.0741 | 122,195 | +0.00(+3.20%) |
Apr 23, 2021 | 0.0660 | 0.0835 | 0.0660 | 0.0718 | 409,900 | +0.01(+10.46%) |
Apr 22, 2021 | 0.0700 | 0.0725 | 0.0635 | 0.0650 | 137,293 | -0.01(-9.85%) |
Apr 21, 2021 | 0.0645 | 0.0799 | 0.0640 | 0.0721 | 111,324 | +0.00(+0.56%) |
Apr 20, 2021 | 0.0750 | 0.0860 | 0.0710 | 0.0717 | 805,873 | +0.00(+7.01%) |
Apr 19, 2021 | 0.0620 | 0.0788 | 0.0601 | 0.0670 | 505,642 | +0.01(+9.66%) |
Apr 16, 2021 | 0.0700 | 0.0700 | 0.0611 | 0.0611 | 174,300 | -0.01(-13.09%) |
Apr 15, 2021 | 0.0680 | 0.0710 | 0.0630 | 0.0703 | 430,206 | +0.01(+8.15%) |
Apr 14, 2021 | 0.0799 | 0.0835 | 0.0517 | 0.0650 | 273,183 | -0.01(-16.34%) |
Apr 13, 2021 | 0.0838 | 0.0879 | 0.0700 | 0.0777 | 61,956 | +0.01(+8.98%) |
Apr 12, 2021 | 0.0785 | 0.0848 | 0.0661 | 0.0713 | 215,406 | -0.00(-4.93%) |
Apr 09, 2021 | 0.0856 | 0.0865 | 0.0750 | 0.0750 | 34,400 | -0.01(-10.71%) |
Apr 08, 2021 | 0.0800 | 0.0876 | 0.0710 | 0.0840 | 332,560 | +0.00(+0.72%) |
Apr 07, 2021 | 0.0900 | 0.0930 | 0.0808 | 0.0834 | 322,707 | -0.01(-6.29%) |
Apr 06, 2021 | 0.0900 | 0.1000 | 0.0835 | 0.0890 | 625,226 | +0.01(+7.23%) |
Apr 05, 2021 | 0.0750 | 0.0970 | 0.0700 | 0.0830 | 1,055,644 | +0.01(+18.57%) |
Apr 01, 2021 | 0.0763 | 0.0820 | 0.0699 | 0.0700 | 328,800 | -0.00(-4.11%) |
Mar 31, 2021 | 0.0855 | 0.0855 | 0.0700 | 0.0730 | 418,777 | -0.00(-2.41%) |
Mar 30, 2021 | 0.0943 | 0.1000 | 0.0700 | 0.0748 | 838,707 | -0.03(-25.20%) |
Mar 29, 2021 | 0.0755 | 0.1000 | 0.0755 | 0.1000 | 161,498 | +0.01(+17.65%) |
Mar 26, 2021 | 0.0950 | 0.0950 | 0.0770 | 0.0850 | 228,000 | +0.01(+6.25%) |
Mar 25, 2021 | 0.0830 | 0.0900 | 0.0756 | 0.0800 | 319,875 | -0.01(-10.41%) |
Mar 24, 2021 | 0.0841 | 0.0942 | 0.0810 | 0.0893 | 275,367 | +0.00(+2.06%) |
Mar 23, 2021 | 0.0960 | 0.0960 | 0.0832 | 0.0875 | 128,327 | -0.01(-8.85%) |
Mar 22, 2021 | 0.1106 | 0.1106 | 0.0900 | 0.0960 | 466,626 | -0.00(-4.00%) |
Mar 19, 2021 | 0.1195 | 0.1195 | 0.0930 | 0.1000 | 337,200 | -0.01(-8.68%) |
Mar 18, 2021 | 0.1013 | 0.1390 | 0.0950 | 0.1095 | 911,993 | +0.01(+15.26%) |
Mar 17, 2021 | 0.0895 | 0.0990 | 0.0890 | 0.0950 | 130,386 | +0.01(+5.56%) |
Mar 16, 2021 | 0.0951 | 0.0995 | 0.0890 | 0.0900 | 212,259 | -0.01(-5.26%) |
Mar 15, 2021 | 0.1010 | 0.1012 | 0.0900 | 0.0950 | 232,498 | -0.01(-5.85%) |
Mar 12, 2021 | 0.1200 | 0.1200 | 0.0799 | 0.1009 | 1,383,400 | -0.01(-12.26%) |
Mar 11, 2021 | 0.1275 | 0.1300 | 0.1150 | 0.1150 | 176,906 | -0.00(-3.36%) |
Mar 10, 2021 | 0.0900 | 0.1458 | 0.0900 | 0.1190 | 787,891 | +0.03(+29.35%) |
Mar 09, 2021 | 0.1076 | 0.1099 | 0.0801 | 0.0920 | 654,202 | -0.02(-14.42%) |
Mar 08, 2021 | 0.1135 | 0.1135 | 0.0780 | 0.1075 | 858,787 | -0.00(-2.18%) |
Mar 05, 2021 | 0.1200 | 0.1200 | 0.0900 | 0.1099 | 977,700 | -0.00(-3.60%) |
Mar 04, 2021 | 0.1590 | 0.1615 | 0.1000 | 0.1140 | 1,298,182 | -0.05(-28.75%) |
Mar 03, 2021 | 0.1600 | 0.2050 | 0.1400 | 0.1600 | 1,208,338 | +0.01(+5.96%) |
Mar 02, 2021 | 0.1555 | 0.1590 | 0.1400 | 0.1510 | 653,192 | -0.00(-0.98%) |