Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0087 | 0.0095 | 0.0086 | 0.0092 | 2,510,100 | +0.00(+2.22%) |
Apr 29, 2021 | 0.0101 | 0.0101 | 0.0087 | 0.0090 | 9,837,387 | -0.00(-8.16%) |
Apr 28, 2021 | 0.0098 | 0.0100 | 0.0097 | 0.0098 | 2,132,330 | +0.00(+1.03%) |
Apr 27, 2021 | 0.0096 | 0.0100 | 0.0096 | 0.0097 | 9,598,484 | +0.00(+1.04%) |
Apr 26, 2021 | 0.0100 | 0.0102 | 0.0090 | 0.0096 | 1,240,796 | -0.00(-3.03%) |
Apr 23, 2021 | 0.0101 | 0.0102 | 0.0098 | 0.0099 | 1,728,100 | -0.00(-3.88%) |
Apr 22, 2021 | 0.0105 | 0.0107 | 0.0101 | 0.0103 | 8,689,449 | -0.00(-1.90%) |
Apr 21, 2021 | 0.0102 | 0.0107 | 0.0101 | 0.0105 | 4,180,296 | +0.00(+0.96%) |
Apr 20, 2021 | 0.0100 | 0.0110 | 0.0098 | 0.0104 | 5,736,880 | +0.00(+6.12%) |
Apr 19, 2021 | 0.0109 | 0.0110 | 0.0098 | 0.0098 | 16,256,208 | -0.00(-5.77%) |
Apr 16, 2021 | 0.0101 | 0.0109 | 0.0101 | 0.0104 | 8,615,900 | +0.00(+2.97%) |
Apr 15, 2021 | 0.0086 | 0.0113 | 0.0086 | 0.0101 | 14,000,914 | +0.00(+6.32%) |
Apr 14, 2021 | 0.0087 | 0.0100 | 0.0085 | 0.0095 | 7,878,380 | +0.00(+2.15%) |
Apr 13, 2021 | 0.0100 | 0.0103 | 0.0084 | 0.0093 | 18,199,886 | -0.00(-7.00%) |
Apr 12, 2021 | 0.0103 | 0.0105 | 0.0100 | 0.0100 | 3,124,027 | -0.00(-2.91%) |
Apr 09, 2021 | 0.0113 | 0.0113 | 0.0102 | 0.0103 | 3,448,700 | -0.00(-6.36%) |
Apr 08, 2021 | 0.0102 | 0.0114 | 0.0101 | 0.0110 | 12,725,813 | +0.00(+2.80%) |
Apr 07, 2021 | 0.0101 | 0.0114 | 0.0101 | 0.0107 | 3,395,988 | +0.00(+0.00%) |
Apr 06, 2021 | 0.0104 | 0.0112 | 0.0100 | 0.0107 | 7,126,198 | -0.00(-1.83%) |
Apr 05, 2021 | 0.0116 | 0.0118 | 0.0106 | 0.0109 | 3,607,497 | -0.00(-4.39%) |
Apr 01, 2021 | 0.0110 | 0.0119 | 0.0110 | 0.0114 | 2,154,800 | +0.00(+3.64%) |
Mar 31, 2021 | 0.0118 | 0.0120 | 0.0107 | 0.0110 | 3,148,742 | -0.00(-1.79%) |
Mar 30, 2021 | 0.0115 | 0.0120 | 0.0106 | 0.0112 | 2,127,883 | -0.00(-2.61%) |
Mar 29, 2021 | 0.0120 | 0.0120 | 0.0107 | 0.0115 | 2,837,363 | +0.00(+1.77%) |
Mar 26, 2021 | 0.0108 | 0.0115 | 0.0103 | 0.0113 | 3,734,400 | +0.00(+3.67%) |
Mar 25, 2021 | 0.0109 | 0.0126 | 0.0100 | 0.0109 | 8,899,922 | +0.00(+2.83%) |
Mar 24, 2021 | 0.0119 | 0.0120 | 0.0106 | 0.0106 | 7,853,082 | -0.00(-8.62%) |
Mar 23, 2021 | 0.0121 | 0.0122 | 0.0112 | 0.0116 | 5,750,140 | -0.00(-4.92%) |
Mar 22, 2021 | 0.0122 | 0.0128 | 0.0115 | 0.0122 | 2,220,773 | -0.00(-0.81%) |
Mar 19, 2021 | 0.0118 | 0.0138 | 0.0111 | 0.0123 | 10,991,200 | +0.00(+6.96%) |
Mar 18, 2021 | 0.0124 | 0.0125 | 0.0110 | 0.0115 | 4,404,360 | +0.00(+0.00%) |
Mar 17, 2021 | 0.0115 | 0.0123 | 0.0111 | 0.0115 | 6,088,738 | +0.00(+3.60%) |
Mar 16, 2021 | 0.0120 | 0.0132 | 0.0111 | 0.0111 | 11,949,471 | -0.00(-11.20%) |
Mar 15, 2021 | 0.0135 | 0.0135 | 0.0119 | 0.0125 | 5,086,821 | -0.00(-3.85%) |
Mar 12, 2021 | 0.0131 | 0.0139 | 0.0128 | 0.0130 | 5,631,800 | -0.00(-2.26%) |
Mar 11, 2021 | 0.0126 | 0.0133 | 0.0123 | 0.0133 | 5,662,762 | +0.00(+8.13%) |
Mar 10, 2021 | 0.0125 | 0.0130 | 0.0119 | 0.0123 | 2,466,689 | -0.00(-2.38%) |
Mar 09, 2021 | 0.0128 | 0.0130 | 0.0112 | 0.0126 | 2,692,528 | -0.00(-0.79%) |
Mar 08, 2021 | 0.0121 | 0.0129 | 0.0116 | 0.0127 | 3,957,554 | +0.00(+4.96%) |
Mar 05, 2021 | 0.0125 | 0.0130 | 0.0112 | 0.0121 | 2,848,200 | -0.00(-1.63%) |
Mar 04, 2021 | 0.0119 | 0.0134 | 0.0106 | 0.0123 | 11,074,429 | +0.00(+2.50%) |
Mar 03, 2021 | 0.0132 | 0.0135 | 0.0115 | 0.0120 | 7,372,333 | -0.00(-6.25%) |
Mar 02, 2021 | 0.0134 | 0.0139 | 0.0124 | 0.0128 | 4,190,833 | -0.00(-3.03%) |
Mar 01, 2021 | 0.0140 | 0.0149 | 0.0127 | 0.0132 | 8,588,545 | -0.00(-5.04%) |
Feb 26, 2021 | 0.0146 | 0.0153 | 0.0125 | 0.0139 | 7,486,300 | -0.00(-0.71%) |
Feb 25, 2021 | 0.0160 | 0.0168 | 0.0135 | 0.0140 | 6,070,265 | -0.00(-11.95%) |
Feb 24, 2021 | 0.0150 | 0.0160 | 0.0132 | 0.0159 | 9,268,336 | +0.00(+14.39%) |
Feb 23, 2021 | 0.0150 | 0.0153 | 0.0130 | 0.0139 | 8,890,726 | -0.00(-4.14%) |
Feb 22, 2021 | 0.0150 | 0.0158 | 0.0141 | 0.0145 | 7,124,968 | -0.00(-8.23%) |
Feb 19, 2021 | 0.0144 | 0.0168 | 0.0140 | 0.0158 | 6,464,300 | +0.00(+9.72%) |
Feb 18, 2021 | 0.0167 | 0.0167 | 0.0140 | 0.0144 | 16,280,031 | -0.00(-7.10%) |
Feb 17, 2021 | 0.0186 | 0.0191 | 0.0150 | 0.0155 | 14,685,234 | -0.00(-15.76%) |
Feb 16, 2021 | 0.0189 | 0.0215 | 0.0166 | 0.0184 | 16,042,870 | -0.00(-2.65%) |
Feb 12, 2021 | 0.0250 | 0.0260 | 0.0180 | 0.0189 | 59,928,000 | -0.00(-18.88%) |
Feb 11, 2021 | 0.0121 | 0.0235 | 0.0121 | 0.0233 | 67,101,856 | +0.01(+92.56%) |
Feb 10, 2021 | 0.0116 | 0.0126 | 0.0112 | 0.0121 | 19,347,052 | +0.00(+0.83%) |
Feb 09, 2021 | 0.0125 | 0.0125 | 0.0110 | 0.0120 | 27,028,640 | +0.00(+3.45%) |
Feb 08, 2021 | 0.0120 | 0.0130 | 0.0114 | 0.0116 | 11,105,616 | -0.00(-7.20%) |
Feb 05, 2021 | 0.0125 | 0.0130 | 0.0115 | 0.0125 | 12,135,501 | +0.00(+0.00%) |
Feb 04, 2021 | 0.0137 | 0.0137 | 0.0120 | 0.0125 | 13,818,670 | +0.00(+2.46%) |
Feb 03, 2021 | 0.0135 | 0.0140 | 0.0110 | 0.0122 | 17,962,116 | -0.00(-6.15%) |
Feb 02, 2021 | 0.0106 | 0.0146 | 0.0100 | 0.0130 | 27,531,600 | +0.00(+22.64%) |