Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.0446 | 0.0451 | 0.0399 | 0.0410 | 534,761 | -0.00(-8.69%) |
Oct 28, 2021 | 0.0430 | 0.0479 | 0.0430 | 0.0449 | 57,217 | -0.01(-10.20%) |
Oct 27, 2021 | 0.0447 | 0.0500 | 0.0421 | 0.0500 | 153,042 | +0.01(+12.36%) |
Oct 26, 2021 | 0.0499 | 0.0499 | 0.0445 | 0.0445 | 285,079 | -0.00(-5.72%) |
Oct 25, 2021 | 0.0490 | 0.0499 | 0.0461 | 0.0472 | 291,282 | -0.00(-5.60%) |
Oct 22, 2021 | 0.0500 | 0.0570 | 0.0461 | 0.0500 | 405,137 | -0.01(-12.28%) |
Oct 21, 2021 | 0.0496 | 0.0570 | 0.0460 | 0.0570 | 338,492 | +0.01(+14.92%) |
Oct 20, 2021 | 0.0495 | 0.0509 | 0.0485 | 0.0496 | 236,162 | -0.00(-2.36%) |
Oct 19, 2021 | 0.0525 | 0.0525 | 0.0482 | 0.0508 | 263,415 | +0.00(+0.00%) |
Oct 18, 2021 | 0.0508 | 0.0555 | 0.0480 | 0.0508 | 368,052 | +0.00(+1.60%) |
Oct 15, 2021 | 0.0500 | 0.0580 | 0.0430 | 0.0500 | 1,485,351 | +0.01(+11.11%) |
Oct 14, 2021 | 0.0460 | 0.0500 | 0.0447 | 0.0450 | 751,938 | -0.00(-2.17%) |
Oct 13, 2021 | 0.0490 | 0.0490 | 0.0405 | 0.0460 | 988,776 | +0.01(+15.00%) |
Oct 12, 2021 | 0.0391 | 0.0450 | 0.0391 | 0.0400 | 243,482 | +0.00(+0.00%) |
Oct 11, 2021 | 0.0378 | 0.0400 | 0.0360 | 0.0400 | 352,478 | +0.00(+0.00%) |
Oct 08, 2021 | 0.0389 | 0.0429 | 0.0370 | 0.0400 | 742,984 | +0.00(+5.26%) |
Oct 07, 2021 | 0.0396 | 0.0430 | 0.0374 | 0.0380 | 508,291 | -0.01(-13.04%) |
Oct 06, 2021 | 0.0443 | 0.0455 | 0.0406 | 0.0437 | 167,103 | -0.00(-1.35%) |
Oct 05, 2021 | 0.0444 | 0.0469 | 0.0428 | 0.0443 | 359,813 | +0.00(+7.79%) |
Oct 04, 2021 | 0.0470 | 0.0490 | 0.0408 | 0.0411 | 403,422 | -0.00(-8.26%) |
Oct 01, 2021 | 0.0420 | 0.0448 | 0.0402 | 0.0448 | 220,598 | +0.00(+4.19%) |
Sep 30, 2021 | 0.0400 | 0.0430 | 0.0390 | 0.0430 | 505,960 | +0.00(+3.61%) |
Sep 29, 2021 | 0.0390 | 0.0430 | 0.0390 | 0.0415 | 182,826 | -0.00(-5.25%) |
Sep 28, 2021 | 0.0382 | 0.0445 | 0.0380 | 0.0438 | 281,708 | +0.01(+15.26%) |
Sep 27, 2021 | 0.0375 | 0.0432 | 0.0375 | 0.0380 | 263,702 | -0.01(-14.61%) |
Sep 24, 2021 | 0.0410 | 0.0470 | 0.0400 | 0.0445 | 426,022 | +0.00(+1.37%) |
Sep 23, 2021 | 0.0430 | 0.0530 | 0.0390 | 0.0439 | 596,237 | +0.00(+8.40%) |
Sep 22, 2021 | 0.0360 | 0.0440 | 0.0360 | 0.0405 | 371,781 | +0.00(+6.58%) |
Sep 21, 2021 | 0.0420 | 0.0420 | 0.0355 | 0.0380 | 644,691 | -0.00(-9.52%) |
Sep 20, 2021 | 0.0432 | 0.0496 | 0.0412 | 0.0420 | 239,883 | -0.00(-6.87%) |
Sep 17, 2021 | 0.0456 | 0.0500 | 0.0411 | 0.0451 | 189,445 | -0.00(-9.80%) |
Sep 16, 2021 | 0.0578 | 0.0578 | 0.0400 | 0.0500 | 886,963 | +0.00(+0.00%) |
Sep 15, 2021 | 0.0628 | 0.0650 | 0.0471 | 0.0500 | 1,893,688 | -0.01(-16.67%) |
Sep 14, 2021 | 0.0393 | 0.0640 | 0.0393 | 0.0600 | 3,317,800 | +0.02(+42.86%) |
Sep 13, 2021 | 0.0375 | 0.0420 | 0.0370 | 0.0420 | 642,499 | +0.01(+15.70%) |
Sep 10, 2021 | 0.0400 | 0.0400 | 0.0350 | 0.0363 | 350,737 | -0.00(-0.27%) |
Sep 09, 2021 | 0.0362 | 0.0375 | 0.0350 | 0.0364 | 454,709 | +0.00(+0.55%) |
Sep 08, 2021 | 0.0355 | 0.0374 | 0.0350 | 0.0362 | 379,013 | -0.00(-0.55%) |
Sep 07, 2021 | 0.0375 | 0.0375 | 0.0352 | 0.0364 | 171,515 | +0.00(+3.12%) |
Sep 03, 2021 | 0.0351 | 0.0360 | 0.0351 | 0.0353 | 64,285 | -0.00(-3.02%) |
Sep 02, 2021 | 0.0351 | 0.0375 | 0.0351 | 0.0364 | 53,747 | +0.00(+2.54%) |
Sep 01, 2021 | 0.0375 | 0.0375 | 0.0351 | 0.0355 | 239,374 | -0.00(-2.47%) |
Aug 31, 2021 | 0.0360 | 0.0375 | 0.0356 | 0.0364 | 531,559 | -0.00(-4.21%) |
Aug 30, 2021 | 0.0394 | 0.0420 | 0.0360 | 0.0380 | 427,327 | -0.00(-9.52%) |
Aug 27, 2021 | 0.0420 | 0.0420 | 0.0350 | 0.0420 | 608,788 | +0.00(+0.24%) |
Aug 26, 2021 | 0.0390 | 0.0420 | 0.0350 | 0.0419 | 285,869 | +0.00(+4.75%) |
Aug 25, 2021 | 0.0311 | 0.0410 | 0.0311 | 0.0400 | 366,032 | +0.00(+11.11%) |
Aug 24, 2021 | 0.0330 | 0.0360 | 0.0311 | 0.0360 | 305,132 | +0.00(+3.15%) |
Aug 23, 2021 | 0.0305 | 0.0349 | 0.0300 | 0.0349 | 224,138 | +0.00(+14.43%) |
Aug 20, 2021 | 0.0327 | 0.0350 | 0.0305 | 0.0305 | 272,469 | -0.00(-10.29%) |
Aug 19, 2021 | 0.0300 | 0.0350 | 0.0285 | 0.0340 | 321,101 | +0.00(+9.68%) |
Aug 18, 2021 | 0.0299 | 0.0387 | 0.0299 | 0.0310 | 113,882 | -0.00(-11.43%) |
Aug 17, 2021 | 0.0385 | 0.0385 | 0.0299 | 0.0350 | 1,203,413 | -0.00(-7.89%) |
Aug 16, 2021 | 0.0420 | 0.0420 | 0.0350 | 0.0380 | 65,131 | -0.00(-9.52%) |
Aug 13, 2021 | 0.0449 | 0.0550 | 0.0330 | 0.0420 | 2,291,715 | -0.00(-2.10%) |
Aug 12, 2021 | 0.0370 | 0.0483 | 0.0360 | 0.0429 | 2,410,357 | +0.01(+15.95%) |
Aug 11, 2021 | 0.0360 | 0.0370 | 0.0348 | 0.0370 | 218,459 | +0.00(+10.45%) |
Aug 10, 2021 | 0.0296 | 0.0360 | 0.0272 | 0.0335 | 298,403 | -0.00(-1.47%) |
Aug 09, 2021 | 0.0290 | 0.0389 | 0.0290 | 0.0340 | 766,815 | +0.01(+21.86%) |
Aug 06, 2021 | 0.0340 | 0.0389 | 0.0279 | 0.0279 | 250,107 | -0.00(-9.71%) |
Aug 05, 2021 | 0.0390 | 0.0390 | 0.0272 | 0.0309 | 947,106 | -0.01(-18.04%) |
Aug 04, 2021 | 0.0380 | 0.0410 | 0.0316 | 0.0377 | 400,536 | +0.00(+1.89%) |
Aug 03, 2021 | 0.0305 | 0.0370 | 0.0300 | 0.0370 | 854,425 | +0.00(+0.54%) |