Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0200 | 0.0219 | 0.0200 | 0.0214 | 2,308,700 | +0.00(+3.38%) |
Apr 29, 2021 | 0.0219 | 0.0221 | 0.0202 | 0.0207 | 2,654,228 | -0.00(-3.27%) |
Apr 28, 2021 | 0.0225 | 0.0225 | 0.0201 | 0.0214 | 3,035,881 | +0.00(+0.94%) |
Apr 27, 2021 | 0.0227 | 0.0227 | 0.0200 | 0.0212 | 2,776,493 | +0.00(+0.95%) |
Apr 26, 2021 | 0.0212 | 0.0220 | 0.0206 | 0.0210 | 4,246,531 | -0.00(-2.33%) |
Apr 23, 2021 | 0.0210 | 0.0217 | 0.0201 | 0.0215 | 2,255,300 | +0.00(+3.37%) |
Apr 22, 2021 | 0.0215 | 0.0219 | 0.0202 | 0.0208 | 5,820,824 | -0.00(-1.42%) |
Apr 21, 2021 | 0.0202 | 0.0214 | 0.0202 | 0.0211 | 2,591,159 | +0.00(+0.96%) |
Apr 20, 2021 | 0.0210 | 0.0215 | 0.0195 | 0.0209 | 5,471,332 | +0.00(+2.96%) |
Apr 19, 2021 | 0.0195 | 0.0214 | 0.0195 | 0.0203 | 2,260,161 | +0.00(+0.50%) |
Apr 16, 2021 | 0.0200 | 0.0210 | 0.0191 | 0.0202 | 6,789,200 | +0.00(+1.00%) |
Apr 15, 2021 | 0.0200 | 0.0223 | 0.0200 | 0.0200 | 4,566,942 | -0.00(-3.85%) |
Apr 14, 2021 | 0.0215 | 0.0219 | 0.0200 | 0.0208 | 3,334,558 | -0.00(-5.02%) |
Apr 13, 2021 | 0.0227 | 0.0242 | 0.0200 | 0.0219 | 4,507,092 | -0.00(-0.45%) |
Apr 12, 2021 | 0.0220 | 0.0220 | 0.0190 | 0.0220 | 5,815,896 | +0.00(+3.29%) |
Apr 09, 2021 | 0.0206 | 0.0220 | 0.0206 | 0.0213 | 2,936,300 | +0.00(+1.43%) |
Apr 08, 2021 | 0.0220 | 0.0220 | 0.0205 | 0.0210 | 1,905,720 | -0.00(-2.33%) |
Apr 07, 2021 | 0.0215 | 0.0217 | 0.0205 | 0.0215 | 3,316,948 | +0.00(+0.00%) |
Apr 06, 2021 | 0.0229 | 0.0229 | 0.0201 | 0.0215 | 3,682,266 | +0.00(+2.38%) |
Apr 05, 2021 | 0.0214 | 0.0244 | 0.0205 | 0.0210 | 4,329,902 | -0.00(-2.33%) |
Apr 01, 2021 | 0.0230 | 0.0240 | 0.0210 | 0.0215 | 4,665,700 | -0.00(-2.27%) |
Mar 31, 2021 | 0.0210 | 0.0240 | 0.0210 | 0.0220 | 3,003,110 | +0.00(+1.38%) |
Mar 30, 2021 | 0.0245 | 0.0245 | 0.0200 | 0.0217 | 5,736,688 | -0.00(-5.65%) |
Mar 29, 2021 | 0.0234 | 0.0239 | 0.0225 | 0.0230 | 3,303,326 | -0.00(-1.71%) |
Mar 26, 2021 | 0.0246 | 0.0246 | 0.0225 | 0.0234 | 2,135,400 | +0.00(+0.43%) |
Mar 25, 2021 | 0.0208 | 0.0249 | 0.0201 | 0.0233 | 4,411,561 | +0.00(+6.39%) |
Mar 24, 2021 | 0.0269 | 0.0269 | 0.0206 | 0.0219 | 6,776,010 | -0.00(-14.12%) |
Mar 23, 2021 | 0.0240 | 0.0283 | 0.0240 | 0.0255 | 5,525,916 | +0.00(+0.00%) |
Mar 22, 2021 | 0.0247 | 0.0269 | 0.0242 | 0.0255 | 5,151,731 | +0.00(+2.00%) |
Mar 19, 2021 | 0.0270 | 0.0275 | 0.0247 | 0.0250 | 3,757,200 | -0.00(-4.21%) |
Mar 18, 2021 | 0.0285 | 0.0285 | 0.0244 | 0.0261 | 3,472,056 | -0.00(-3.33%) |
Mar 17, 2021 | 0.0288 | 0.0288 | 0.0236 | 0.0270 | 7,194,224 | -0.00(-1.10%) |
Mar 16, 2021 | 0.0325 | 0.0325 | 0.0270 | 0.0273 | 9,052,477 | -0.00(-8.39%) |
Mar 15, 2021 | 0.0285 | 0.0300 | 0.0280 | 0.0298 | 10,191,244 | +0.00(+7.58%) |
Mar 12, 2021 | 0.0256 | 0.0284 | 0.0243 | 0.0277 | 11,451,899 | +0.00(+12.15%) |
Mar 11, 2021 | 0.0234 | 0.0258 | 0.0234 | 0.0247 | 9,515,678 | +0.00(+2.92%) |
Mar 10, 2021 | 0.0254 | 0.0258 | 0.0226 | 0.0240 | 4,508,425 | -0.00(-2.04%) |
Mar 09, 2021 | 0.0229 | 0.0259 | 0.0224 | 0.0245 | 6,447,293 | +0.00(+7.46%) |
Mar 08, 2021 | 0.0195 | 0.0290 | 0.0195 | 0.0228 | 9,688,298 | +0.00(+14.57%) |
Mar 05, 2021 | 0.0190 | 0.0199 | 0.0160 | 0.0199 | 16,680,300 | +0.00(+5.85%) |
Mar 04, 2021 | 0.0238 | 0.0240 | 0.0175 | 0.0188 | 17,041,716 | -0.00(-8.29%) |
Mar 03, 2021 | 0.0260 | 0.0300 | 0.0200 | 0.0205 | 18,984,450 | -0.01(-26.26%) |
Mar 02, 2021 | 0.0290 | 0.0299 | 0.0270 | 0.0278 | 5,301,233 | -0.00(-1.77%) |
Mar 01, 2021 | 0.0270 | 0.0319 | 0.0258 | 0.0283 | 6,537,664 | +0.00(+1.07%) |
Feb 26, 2021 | 0.0330 | 0.0330 | 0.0250 | 0.0280 | 11,833,600 | -0.00(-7.59%) |
Feb 25, 2021 | 0.0328 | 0.0340 | 0.0301 | 0.0303 | 8,744,703 | -0.00(-7.62%) |
Feb 24, 2021 | 0.0330 | 0.0340 | 0.0311 | 0.0328 | 9,570,645 | +0.00(+2.50%) |
Feb 23, 2021 | 0.0400 | 0.0410 | 0.0300 | 0.0320 | 19,253,170 | -0.01(-17.74%) |
Feb 22, 2021 | 0.0376 | 0.0400 | 0.0370 | 0.0389 | 11,061,462 | +0.00(+5.14%) |
Feb 19, 2021 | 0.0348 | 0.0400 | 0.0310 | 0.0370 | 25,164,500 | +0.01(+23.33%) |
Feb 18, 2021 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 24,109,548 | -0.01(-24.05%) |
Feb 17, 2021 | 0.0437 | 0.0440 | 0.0385 | 0.0395 | 13,541,622 | -0.00(-3.66%) |
Feb 16, 2021 | 0.0390 | 0.0450 | 0.0390 | 0.0410 | 21,278,348 | +0.00(+4.86%) |
Feb 12, 2021 | 0.0460 | 0.0500 | 0.0350 | 0.0391 | 49,647,996 | -0.01(-17.68%) |
Feb 11, 2021 | 0.0700 | 0.0733 | 0.0395 | 0.0475 | 120,685,824 | -0.02(-25.08%) |
Feb 10, 2021 | 0.0460 | 0.0647 | 0.0401 | 0.0634 | 83,742,912 | +0.02(+44.09%) |
Feb 09, 2021 | 0.0450 | 0.0475 | 0.0388 | 0.0440 | 47,955,572 | +0.00(+4.76%) |
Feb 08, 2021 | 0.0340 | 0.0475 | 0.0340 | 0.0420 | 49,962,776 | +0.01(+21.74%) |
Feb 05, 2021 | 0.0402 | 0.0500 | 0.0300 | 0.0345 | 101,878,608 | -0.01(-13.10%) |
Feb 04, 2021 | 0.0237 | 0.0399 | 0.0235 | 0.0397 | 110,010,936 | +0.02(+71.12%) |
Feb 03, 2021 | 0.0195 | 0.0245 | 0.0192 | 0.0232 | 48,780,652 | +0.00(+22.11%) |
Feb 02, 2021 | 0.0199 | 0.0200 | 0.0180 | 0.0190 | 13,557,917 | +0.00(+5.56%) |