Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2021 | 0.1500 | 0.1590 | 0.1402 | 0.1525 | 958,500 | +0.02(+12.88%) |
Feb 26, 2021 | 0.1555 | 0.1555 | 0.1300 | 0.1351 | 828,000 | -0.01(-9.93%) |
Feb 25, 2021 | 0.1480 | 0.1650 | 0.1410 | 0.1500 | 385,646 | -0.01(-5.60%) |
Feb 24, 2021 | 0.1450 | 0.1687 | 0.1450 | 0.1589 | 536,178 | -0.01(-4.85%) |
Feb 23, 2021 | 0.1799 | 0.1815 | 0.1400 | 0.1670 | 730,347 | -0.00(-2.91%) |
Feb 22, 2021 | 0.1420 | 0.2100 | 0.1310 | 0.1720 | 1,864,143 | +0.03(+22.86%) |
Feb 19, 2021 | 0.1698 | 0.1698 | 0.1356 | 0.1400 | 1,017,800 | -0.02(-14.37%) |
Feb 18, 2021 | 0.1700 | 0.2000 | 0.1460 | 0.1635 | 1,401,900 | -0.02(-10.66%) |
Feb 17, 2021 | 0.2000 | 0.2030 | 0.1650 | 0.1830 | 1,304,892 | -0.02(-8.50%) |
Feb 16, 2021 | 0.1450 | 0.2650 | 0.1450 | 0.2000 | 3,717,674 | +0.06(+47.49%) |
Feb 12, 2021 | 0.1550 | 0.1599 | 0.1260 | 0.1356 | 1,100,700 | -0.01(-6.48%) |
Feb 11, 2021 | 0.1550 | 0.1850 | 0.1450 | 0.1450 | 1,911,419 | -0.01(-6.45%) |
Feb 10, 2021 | 0.1748 | 0.1950 | 0.1305 | 0.1550 | 3,639,662 | -0.00(-0.26%) |
Feb 09, 2021 | 0.0785 | 0.1775 | 0.0785 | 0.1554 | 8,315,260 | +0.08(+101.82%) |
Feb 08, 2021 | 0.0680 | 0.0900 | 0.0680 | 0.0770 | 1,371,841 | +0.00(+4.05%) |
Feb 05, 2021 | 0.0830 | 0.0830 | 0.0661 | 0.0740 | 1,481,900 | +0.00(+5.71%) |
Feb 04, 2021 | 0.0825 | 0.0825 | 0.0650 | 0.0700 | 1,453,003 | -0.00(-6.04%) |
Feb 03, 2021 | 0.0885 | 0.0890 | 0.0671 | 0.0745 | 2,787,410 | -0.01(-9.70%) |
Feb 02, 2021 | 0.0655 | 0.0859 | 0.0601 | 0.0825 | 6,714,210 | +0.02(+37.73%) |