Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.0648 | 0.0679 | 0.0565 | 0.0613 | 1,618,957 | -0.00(-5.55%) |
Oct 28, 2021 | 0.0700 | 0.0700 | 0.0540 | 0.0649 | 3,308,711 | -0.00(-7.02%) |
Oct 27, 2021 | 0.0805 | 0.0805 | 0.0650 | 0.0698 | 2,413,302 | -0.01(-12.75%) |
Oct 26, 2021 | 0.0779 | 0.0800 | 1,624,268 | +0.01(+8.99%) | ||
Oct 25, 2021 | 0.1040 | 0.1040 | 0.0607 | 0.0734 | 10,636,049 | -0.03(-25.63%) |
Oct 22, 2021 | 0.1174 | 0.1174 | 0.0970 | 0.0987 | 1,626,280 | -0.00(-3.71%) |
Oct 21, 2021 | 0.1460 | 0.1460 | 0.0930 | 0.1025 | 6,799,331 | -0.04(-29.79%) |
Oct 20, 2021 | 0.1420 | 0.1470 | 0.1294 | 0.1460 | 804,553 | +0.01(+6.03%) |
Oct 19, 2021 | 0.1400 | 0.1700 | 0.1250 | 0.1377 | 1,325,711 | +0.01(+6.09%) |
Oct 18, 2021 | 0.1414 | 0.1575 | 0.1150 | 0.1298 | 2,066,473 | -0.01(-8.59%) |
Oct 15, 2021 | 0.1199 | 0.1420 | 0.1169 | 0.1420 | 2,860,971 | +0.03(+21.47%) |
Oct 14, 2021 | 0.1140 | 0.1275 | 0.0915 | 0.1169 | 1,770,853 | +0.02(+18.08%) |
Oct 13, 2021 | 0.0934 | 0.1030 | 0.0900 | 0.0990 | 2,711,545 | -0.00(-3.88%) |
Oct 12, 2021 | 0.1090 | 0.1090 | 0.0903 | 0.1030 | 3,618,906 | -0.00(-2.18%) |
Oct 11, 2021 | 0.1150 | 0.1150 | 0.1010 | 0.1053 | 2,206,660 | -0.00(-4.45%) |
Oct 08, 2021 | 0.1070 | 0.1190 | 0.1060 | 0.1102 | 1,649,969 | +0.00(+0.27%) |
Oct 07, 2021 | 0.1102 | 0.1270 | 0.1050 | 0.1099 | 1,841,198 | -0.01(-8.42%) |
Oct 06, 2021 | 0.1288 | 0.1345 | 0.1050 | 0.1200 | 2,974,245 | -0.01(-10.78%) |
Oct 05, 2021 | 0.1400 | 0.1450 | 0.1200 | 0.1345 | 1,276,429 | -0.00(-0.37%) |
Oct 04, 2021 | 0.1135 | 0.1475 | 0.1110 | 0.1350 | 6,508,211 | +0.02(+14.12%) |
Oct 01, 2021 | 0.1349 | 0.1349 | 0.1100 | 0.1183 | 2,686,218 | -0.01(-8.22%) |
Sep 30, 2021 | 0.1454 | 0.1670 | 0.1156 | 0.1289 | 4,326,098 | +0.00(+1.50%) |
Sep 29, 2021 | 0.1160 | 0.1501 | 0.1100 | 0.1270 | 3,797,498 | +0.00(+1.60%) |
Sep 28, 2021 | 0.1298 | 0.1340 | 0.1002 | 0.1250 | 6,583,752 | -0.01(-6.02%) |
Sep 27, 2021 | 0.1890 | 0.1940 | 0.1050 | 0.1330 | 9,167,376 | -0.05(-27.72%) |
Sep 24, 2021 | 0.1140 | 0.1900 | 0.1080 | 0.1840 | 3,603,656 | +0.08(+73.58%) |
Sep 23, 2021 | 0.0720 | 0.1190 | 0.0680 | 0.1060 | 8,180,946 | +0.02(+28.33%) |
Sep 22, 2021 | 0.0620 | 0.0932 | 0.0613 | 0.0826 | 4,532,395 | +0.01(+19.71%) |
Sep 21, 2021 | 0.1000 | 0.1000 | 0.0615 | 0.0690 | 2,604,857 | -0.03(-30.16%) |
Sep 20, 2021 | 0.0847 | 0.1100 | 0.0613 | 0.0988 | 2,936,664 | +0.02(+20.78%) |
Sep 17, 2021 | 0.0710 | 0.0818 | 0.0594 | 0.0818 | 3,275,925 | +0.00(+6.23%) |
Sep 16, 2021 | 0.1100 | 0.1100 | 0.0710 | 0.0770 | 5,320,736 | -0.03(-30.00%) |
Sep 15, 2021 | 0.0505 | 0.1100 | 0.0500 | 0.1100 | 6,697,957 | +0.06(+116.11%) |
Sep 14, 2021 | 0.0480 | 0.0595 | 0.0431 | 0.0509 | 3,011,739 | +0.00(+9.94%) |
Sep 13, 2021 | 0.0441 | 0.0463 | 0.0435 | 0.0463 | 500,013 | +0.00(+2.89%) |
Sep 10, 2021 | 0.0496 | 0.0496 | 0.0427 | 0.0450 | 1,122,804 | +0.00(+1.35%) |
Sep 09, 2021 | 0.0450 | 0.0480 | 0.0420 | 0.0444 | 800,788 | -0.00(-0.22%) |
Sep 08, 2021 | 0.0458 | 0.0476 | 0.0445 | 0.0445 | 248,572 | -0.00(-2.63%) |
Sep 07, 2021 | 0.0510 | 0.0510 | 0.0450 | 0.0457 | 485,383 | -0.01(-11.95%) |
Sep 03, 2021 | 0.0510 | 0.0519 | 0.0449 | 0.0519 | 471,110 | +0.01(+12.83%) |
Sep 02, 2021 | 0.0500 | 0.0500 | 0.0452 | 0.0460 | 111,487 | +0.00(+1.10%) |
Sep 01, 2021 | 0.0460 | 0.0490 | 0.0455 | 0.0455 | 651,962 | -0.00(-3.19%) |
Aug 31, 2021 | 0.0549 | 0.0549 | 0.0470 | 0.0470 | 629,805 | -0.01(-11.49%) |
Aug 30, 2021 | 0.0440 | 0.0531 | 0.0434 | 0.0531 | 994,569 | +0.01(+19.86%) |
Aug 27, 2021 | 0.0440 | 0.0520 | 0.0425 | 0.0443 | 3,953,920 | +0.00(+5.48%) |
Aug 26, 2021 | 0.0475 | 0.0479 | 0.0406 | 0.0420 | 1,259,062 | -0.00(-10.64%) |
Aug 25, 2021 | 0.0500 | 0.0500 | 0.0452 | 0.0470 | 833,904 | -0.00(-2.69%) |
Aug 24, 2021 | 0.0530 | 0.0530 | 0.0452 | 0.0483 | 872,256 | +0.00(+7.33%) |
Aug 23, 2021 | 0.0499 | 0.0525 | 0.0450 | 0.0450 | 701,346 | -0.00(-9.64%) |
Aug 20, 2021 | 0.0500 | 0.0500 | 0.0480 | 0.0498 | 180,370 | -0.00(-3.49%) |
Aug 19, 2021 | 0.0525 | 0.0550 | 0.0500 | 0.0516 | 317,080 | -0.00(-0.77%) |
Aug 18, 2021 | 0.0521 | 0.0593 | 0.0500 | 0.0520 | 1,387,467 | -0.00(-6.64%) |
Aug 17, 2021 | 0.0620 | 0.0620 | 0.0500 | 0.0557 | 917,959 | -0.01(-8.69%) |
Aug 16, 2021 | 0.0640 | 0.0640 | 0.0600 | 0.0610 | 225,418 | -0.00(-1.61%) |
Aug 13, 2021 | 0.0575 | 0.0620 | 0.0568 | 0.0620 | 383,980 | +0.00(+5.98%) |
Aug 12, 2021 | 0.0550 | 0.0599 | 0.0550 | 0.0585 | 153,182 | +0.00(+8.33%) |
Aug 11, 2021 | 0.0559 | 0.0560 | 0.0526 | 0.0540 | 348,332 | +0.00(+4.05%) |
Aug 10, 2021 | 0.0507 | 0.0559 | 0.0503 | 0.0519 | 386,502 | +0.00(+4.85%) |
Aug 09, 2021 | 0.0500 | 0.0579 | 0.0495 | 0.0495 | 1,206,019 | -0.00(-1.39%) |
Aug 06, 2021 | 0.0597 | 0.0597 | 0.0498 | 0.0502 | 625,233 | -0.00(-3.46%) |
Aug 05, 2021 | 0.0639 | 0.0640 | 0.0500 | 0.0520 | 924,225 | -0.01(-18.75%) |
Aug 04, 2021 | 0.0620 | 0.0650 | 0.0590 | 0.0640 | 511,365 | +0.00(+6.31%) |
Aug 03, 2021 | 0.0560 | 0.0798 | 0.0525 | 0.0602 | 1,400,228 | +0.00(+8.27%) |