Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.1710 | 0.2500 | 0.1710 | 0.2500 | 275,000 | +0.08(+47.06%) |
Apr 29, 2021 | 0.1815 | 0.2198 | 0.1700 | 0.1700 | 167,123 | -0.01(-6.64%) |
Apr 28, 2021 | 0.2024 | 0.2024 | 0.1821 | 0.1821 | 29,670 | -0.02(-10.03%) |
Apr 27, 2021 | 0.2600 | 0.2600 | 0.1815 | 0.2024 | 34,635 | -0.03(-12.00%) |
Apr 26, 2021 | 0.2100 | 0.2640 | 0.1910 | 0.2300 | 90,015 | +0.03(+15.06%) |
Apr 23, 2021 | 0.1815 | 0.2000 | 0.1815 | 0.1999 | 18,900 | -0.01(-4.81%) |
Apr 22, 2021 | 0.2025 | 0.2150 | 0.1900 | 0.2100 | 28,377 | +0.01(+3.70%) |
Apr 21, 2021 | 0.2000 | 0.2149 | 0.1900 | 0.2025 | 14,700 | +0.00(+0.70%) |
Apr 20, 2021 | 0.2500 | 0.2500 | 0.2010 | 0.2011 | 52,652 | -0.02(-8.59%) |
Apr 19, 2021 | 0.2100 | 0.2830 | 0.2100 | 0.2200 | 53,304 | +0.01(+2.33%) |
Apr 16, 2021 | 0.1790 | 0.2200 | 0.1790 | 0.2150 | 42,100 | +0.04(+19.44%) |
Apr 15, 2021 | 0.1850 | 0.1950 | 0.1800 | 0.1800 | 67,504 | -0.02(-7.69%) |
Apr 14, 2021 | 0.2070 | 0.2070 | 0.1700 | 0.1950 | 156,837 | -0.02(-7.93%) |
Apr 13, 2021 | 0.1810 | 0.2200 | 0.1810 | 0.2118 | 61,361 | +0.02(+11.47%) |
Apr 12, 2021 | 0.2000 | 0.2000 | 0.1825 | 0.1900 | 33,840 | -0.03(-13.44%) |
Apr 09, 2021 | 0.2100 | 0.2250 | 0.1900 | 0.2195 | 91,500 | -0.00(-0.23%) |
Apr 08, 2021 | 0.2300 | 0.2350 | 0.2100 | 0.2200 | 21,623 | -0.02(-8.14%) |
Apr 07, 2021 | 0.2350 | 0.2423 | 0.2034 | 0.2395 | 19,506 | +0.02(+7.21%) |
Apr 06, 2021 | 0.2200 | 0.2238 | 0.2125 | 0.2234 | 33,701 | -0.00(-0.98%) |
Apr 05, 2021 | 0.2700 | 0.2700 | 0.2116 | 0.2256 | 47,899 | -0.00(-1.96%) |
Apr 01, 2021 | 0.2701 | 0.2701 | 0.2301 | 0.2301 | 13,700 | -0.04(-13.20%) |
Mar 31, 2021 | 0.2900 | 0.2999 | 0.2651 | 0.2651 | 18,235 | -0.02(-8.55%) |
Mar 30, 2021 | 0.2450 | 0.2900 | 0.2450 | 0.2899 | 61,015 | +0.04(+15.96%) |
Mar 29, 2021 | 0.3200 | 0.3200 | 0.2475 | 0.2500 | 33,689 | -0.04(-13.79%) |
Mar 26, 2021 | 0.2300 | 0.2900 | 0.2300 | 0.2900 | 59,200 | +0.05(+20.93%) |
Mar 25, 2021 | 0.2545 | 0.2900 | 0.2300 | 0.2398 | 106,126 | -0.01(-5.78%) |
Mar 24, 2021 | 0.2900 | 0.2900 | 0.2216 | 0.2545 | 162,416 | -0.04(-12.24%) |
Mar 23, 2021 | 0.3000 | 0.3000 | 0.2600 | 0.2900 | 74,988 | -0.01(-3.33%) |
Mar 22, 2021 | 0.3068 | 0.3100 | 0.2799 | 0.3000 | 138,651 | +0.02(+9.09%) |
Mar 19, 2021 | 0.3590 | 0.3590 | 0.2466 | 0.2750 | 319,000 | -0.07(-21.18%) |
Mar 18, 2021 | 0.3759 | 0.3799 | 0.3250 | 0.3489 | 97,187 | -0.01(-1.58%) |
Mar 17, 2021 | 0.3800 | 0.4000 | 0.3500 | 0.3545 | 179,867 | -0.01(-1.53%) |
Mar 16, 2021 | 0.3600 | 0.4500 | 0.3600 | 0.3600 | 158,676 | -0.04(-10.00%) |
Mar 15, 2021 | 0.4500 | 0.4500 | 0.3720 | 0.4000 | 145,637 | -0.02(-4.76%) |
Mar 12, 2021 | 0.4000 | 0.4500 | 0.3800 | 0.4200 | 87,800 | -0.03(-6.67%) |
Mar 11, 2021 | 0.3700 | 0.4500 | 0.3700 | 0.4500 | 64,859 | +0.05(+12.50%) |
Mar 10, 2021 | 0.3800 | 0.4300 | 0.3635 | 0.4000 | 127,191 | +0.02(+5.26%) |
Mar 09, 2021 | 0.3590 | 0.3999 | 0.3200 | 0.3800 | 261,587 | +0.05(+15.15%) |
Mar 08, 2021 | 0.3700 | 0.4000 | 0.3300 | 0.3300 | 35,105 | -0.04(-10.81%) |
Mar 05, 2021 | 0.3500 | 0.4000 | 0.3000 | 0.3700 | 570,900 | -0.01(-3.52%) |
Mar 04, 2021 | 0.5000 | 0.5000 | 0.3800 | 0.3835 | 163,660 | -0.05(-11.23%) |
Mar 03, 2021 | 0.3700 | 0.5000 | 0.2960 | 0.4320 | 478,726 | +0.03(+8.00%) |
Mar 02, 2021 | 0.4255 | 0.4600 | 0.3510 | 0.4000 | 122,553 | -0.02(-4.65%) |
Mar 01, 2021 | 0.5500 | 0.5500 | 0.4000 | 0.4195 | 222,512 | -0.09(-17.75%) |
Feb 26, 2021 | 0.5199 | 0.5199 | 0.4600 | 0.5100 | 119,500 | +0.02(+4.08%) |
Feb 25, 2021 | 0.5700 | 0.6300 | 0.4700 | 0.4900 | 232,985 | -0.06(-10.91%) |
Feb 24, 2021 | 0.5500 | 0.6100 | 0.4518 | 0.5500 | 353,154 | -0.05(-8.33%) |
Feb 23, 2021 | 0.6750 | 0.7500 | 0.4200 | 0.6000 | 284,061 | -0.09(-13.04%) |
Feb 22, 2021 | 0.7100 | 0.7100 | 0.2790 | 0.6900 | 1,105,593 | -0.01(-1.58%) |
Feb 19, 2021 | 0.8200 | 0.8200 | 0.6400 | 0.7011 | 397,500 | -0.09(-11.25%) |
Feb 18, 2021 | 0.8150 | 0.8299 | 0.7000 | 0.7900 | 502,255 | -0.01(-1.25%) |
Feb 17, 2021 | 0.8000 | 0.8300 | 0.7500 | 0.8000 | 551,298 | +0.02(+1.91%) |
Feb 16, 2021 | 0.6800 | 0.8000 | 0.6600 | 0.7850 | 579,684 | +0.12(+18.94%) |
Feb 12, 2021 | 0.6800 | 0.7000 | 0.5900 | 0.6600 | 596,500 | -0.03(-3.65%) |
Feb 11, 2021 | 0.5600 | 0.7000 | 0.5050 | 0.6850 | 1,310,960 | +0.17(+31.73%) |
Feb 10, 2021 | 0.5300 | 0.5999 | 0.4700 | 0.5200 | 672,468 | -0.02(-3.70%) |
Feb 09, 2021 | 0.5000 | 0.6600 | 0.4400 | 0.5400 | 1,512,732 | +0.06(+12.50%) |
Feb 08, 2021 | 0.2200 | 0.6645 | 0.1490 | 0.4800 | 4,123,725 | +0.31(+190.91%) |
Feb 05, 2021 | 0.1610 | 0.1850 | 0.1610 | 0.1650 | 48,700 | -0.01(-8.28%) |
Feb 04, 2021 | 0.1800 | 0.2100 | 0.1615 | 0.1799 | 25,800 | +0.01(+3.99%) |
Feb 03, 2021 | 0.1742 | 0.1742 | 0.1700 | 0.1730 | 22,475 | -0.00(-0.57%) |
Feb 02, 2021 | 0.1806 | 0.1814 | 0.1740 | 0.1740 | 52,371 | -0.00(-1.14%) |