Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.1675 | 0.1879 | 0.1651 | 0.1670 | 154,100 | -0.02(-11.17%) |
Apr 29, 2021 | 0.2090 | 0.2179 | 0.1501 | 0.1880 | 302,377 | -0.02(-8.29%) |
Apr 28, 2021 | 0.1600 | 0.2190 | 0.1600 | 0.2050 | 166,881 | +0.02(+9.68%) |
Apr 27, 2021 | 0.1898 | 0.1900 | 0.1521 | 0.1869 | 88,426 | +0.01(+5.59%) |
Apr 26, 2021 | 0.1911 | 0.1911 | 0.1500 | 0.1770 | 243,272 | +0.01(+4.73%) |
Apr 23, 2021 | 0.2045 | 0.2470 | 0.1600 | 0.1690 | 394,000 | -0.02(-12.21%) |
Apr 22, 2021 | 0.1340 | 0.2700 | 0.1340 | 0.1925 | 2,438,539 | +0.06(+43.76%) |
Apr 21, 2021 | 0.1100 | 0.1339 | 0.1021 | 0.1339 | 537,604 | +0.04(+42.45%) |
Apr 20, 2021 | 0.1000 | 0.1100 | 0.0864 | 0.0940 | 251,996 | -0.00(-1.05%) |
Apr 19, 2021 | 0.1090 | 0.1390 | 0.0942 | 0.0950 | 1,098,987 | -0.01(-5.00%) |
Apr 16, 2021 | 0.1120 | 0.1120 | 0.1000 | 0.1000 | 17,000 | +0.01(+8.70%) |
Apr 15, 2021 | 0.0910 | 0.0954 | 0.0907 | 0.0920 | 16,177 | -0.00(-3.77%) |
Apr 14, 2021 | 0.0910 | 0.0956 | 0.0910 | 0.0956 | 5,930 | +0.00(+5.40%) |
Apr 13, 2021 | 0.1070 | 0.1075 | 0.0907 | 0.0907 | 57,839 | -0.00(-0.55%) |
Apr 12, 2021 | 0.1099 | 0.1099 | 0.0910 | 0.0912 | 45,739 | -0.02(-14.69%) |
Apr 09, 2021 | 0.0911 | 0.1075 | 0.0911 | 0.1069 | 35,700 | -0.00(-2.82%) |
Apr 08, 2021 | 0.0865 | 0.1100 | 0.0864 | 0.1100 | 69,800 | +0.02(+17.27%) |
Apr 07, 2021 | 0.0865 | 0.1100 | 0.0865 | 0.0938 | 254,530 | -0.02(-14.73%) |
Apr 06, 2021 | 0.0820 | 0.1100 | 0.0820 | 0.1100 | 84,972 | +0.02(+22.22%) |
Apr 05, 2021 | 0.1120 | 0.1120 | 0.0900 | 0.0900 | 62,795 | -0.02(-19.64%) |
Apr 01, 2021 | 0.1120 | 0.1120 | 0.0966 | 0.1120 | 41,100 | +0.02(+24.44%) |
Mar 31, 2021 | 0.0955 | 0.1000 | 0.0811 | 0.0900 | 208,000 | -0.01(-9.09%) |
Mar 30, 2021 | 0.1049 | 0.1049 | 0.0815 | 0.0990 | 14,000 | -0.01(-5.71%) |
Mar 29, 2021 | 0.1000 | 0.1050 | 0.0811 | 0.1050 | 39,288 | +0.01(+5.11%) |
Mar 26, 2021 | 0.0815 | 0.0999 | 0.0815 | 0.0999 | 15,300 | -0.00(-0.10%) |
Mar 25, 2021 | 0.1149 | 0.1149 | 0.0905 | 0.1000 | 143,498 | +0.00(+0.00%) |
Mar 24, 2021 | 0.1000 | 0.1100 | 0.0850 | 0.1000 | 109,720 | +0.02(+21.21%) |
Mar 23, 2021 | 0.1000 | 0.1000 | 0.0810 | 0.0825 | 26,656 | -0.01(-11.76%) |
Mar 22, 2021 | 0.1100 | 0.1100 | 0.0835 | 0.0935 | 29,160 | -0.02(-15.00%) |
Mar 19, 2021 | 0.1050 | 0.1100 | 0.0950 | 0.1100 | 35,000 | +0.01(+15.79%) |
Mar 18, 2021 | 0.1068 | 0.1100 | 0.0900 | 0.0950 | 124,550 | -0.00(-2.06%) |
Mar 17, 2021 | 0.1160 | 0.1200 | 0.0970 | 0.0970 | 238,446 | +0.00(+2.11%) |
Mar 16, 2021 | 0.0900 | 0.1100 | 0.0850 | 0.0950 | 585,056 | +0.01(+11.76%) |
Mar 15, 2021 | 0.1290 | 0.1290 | 0.0850 | 0.0850 | 311,971 | -0.02(-22.73%) |
Mar 12, 2021 | 0.1295 | 0.1440 | 0.0893 | 0.1100 | 318,200 | +0.01(+10.00%) |
Mar 11, 2021 | 0.0800 | 0.1550 | 0.0800 | 0.1000 | 336,439 | +0.02(+31.58%) |
Mar 10, 2021 | 0.1061 | 0.1090 | 0.0760 | 0.0760 | 61,573 | -0.02(-23.62%) |
Mar 09, 2021 | 0.1190 | 0.1190 | 0.0800 | 0.0995 | 57,758 | -0.01(-10.28%) |
Mar 08, 2021 | 0.1090 | 0.1190 | 0.1001 | 0.1109 | 19,242 | +0.01(+10.90%) |
Mar 05, 2021 | 0.1000 | 0.1000 | 0.1000 | 50 | +0.00(+0.00%) | |
Mar 04, 2021 | 0.0980 | 0.1000 | 0.0750 | 0.1000 | 231,006 | +0.00(+1.01%) |
Mar 03, 2021 | 0.0817 | 0.0990 | 0.0748 | 0.0990 | 72,827 | +0.01(+10.00%) |
Mar 02, 2021 | 0.0726 | 0.0900 | 0.0726 | 0.0900 | 147,800 | +0.01(+10.43%) |
Mar 01, 2021 | 0.0800 | 0.0815 | 0.0725 | 0.0815 | 157,847 | +0.00(+1.88%) |
Feb 26, 2021 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 145,000 | -0.00(-2.44%) |
Feb 25, 2021 | 0.0800 | 0.0890 | 0.0759 | 0.0820 | 308,006 | +0.00(+1.23%) |
Feb 24, 2021 | 0.0830 | 0.0849 | 0.0800 | 0.0810 | 163,400 | -0.01(-9.90%) |
Feb 23, 2021 | 0.0995 | 0.0995 | 0.0810 | 0.0899 | 96,903 | -0.01(-9.92%) |
Feb 22, 2021 | 0.1099 | 0.1099 | 0.0900 | 0.0998 | 41,400 | -0.02(-16.83%) |
Feb 19, 2021 | 0.1149 | 0.1200 | 0.0901 | 0.1200 | 83,500 | -0.01(-7.69%) |
Feb 18, 2021 | 0.1001 | 0.1500 | 0.1001 | 0.1300 | 610,933 | +0.01(+9.70%) |
Feb 17, 2021 | 0.1330 | 0.1350 | 0.1000 | 0.1185 | 547,850 | -0.01(-8.85%) |
Feb 16, 2021 | 0.1400 | 0.1500 | 0.1190 | 0.1300 | 99,400 | -0.02(-11.98%) |
Feb 12, 2021 | 0.1500 | 0.1500 | 0.1201 | 0.1477 | 100,100 | +0.02(+13.62%) |
Feb 11, 2021 | 0.1300 | 0.1700 | 0.1300 | 0.1300 | 142,890 | +0.01(+4.00%) |
Feb 10, 2021 | 0.1302 | 0.1710 | 0.1240 | 0.1250 | 159,639 | -0.02(-15.54%) |
Feb 09, 2021 | 0.1689 | 0.1689 | 0.1060 | 0.1480 | 461,982 | +0.01(+3.64%) |
Feb 08, 2021 | 0.1750 | 0.1770 | 0.1350 | 0.1428 | 137,495 | -0.03(-16.00%) |
Feb 05, 2021 | 0.1905 | 0.1905 | 0.1300 | 0.1700 | 635,700 | -0.02(-10.53%) |
Feb 04, 2021 | 0.1049 | 0.1970 | 0.0905 | 0.1900 | 759,062 | +0.10(+110.88%) |
Feb 03, 2021 | 0.1250 | 0.1250 | 0.0775 | 0.0901 | 140,077 | -0.02(-20.96%) |
Feb 02, 2021 | 0.0661 | 0.1190 | 0.0660 | 0.1140 | 304,065 | +0.03(+37.35%) |