Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0109 | 0.0110 | 0.0100 | 0.0110 | 655,000 | -0.00(-2.65%) |
Apr 29, 2021 | 0.0115 | 0.0115 | 0.0100 | 0.0113 | 365,260 | -0.00(-1.74%) |
Apr 28, 2021 | 0.0120 | 0.0120 | 0.0100 | 0.0115 | 613,930 | +0.00(+13.86%) |
Apr 27, 2021 | 0.0117 | 0.0117 | 0.0101 | 0.0101 | 565,403 | -0.00(-12.17%) |
Apr 26, 2021 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 669,250 | -0.00(-1.71%) |
Apr 23, 2021 | 0.0120 | 0.0120 | 0.0106 | 0.0117 | 1,148,000 | -0.00(-2.50%) |
Apr 22, 2021 | 0.0125 | 0.0126 | 0.0101 | 0.0120 | 470,806 | -0.00(-4.76%) |
Apr 21, 2021 | 0.0130 | 0.0130 | 0.0101 | 0.0126 | 2,556,925 | -0.00(-5.97%) |
Apr 20, 2021 | 0.0189 | 0.0190 | 0.0095 | 0.0134 | 12,147,190 | +0.00(+50.56%) |
Apr 19, 2021 | 0.0090 | 0.0092 | 0.0085 | 0.0089 | 47,217 | -0.00(-3.26%) |
Apr 16, 2021 | 0.0092 | 0.0092 | 0.0055 | 0.0092 | 4,551,000 | -0.00(-7.07%) |
Apr 15, 2021 | 0.0097 | 0.0099 | 0.0095 | 0.0099 | 377,126 | -0.00(-1.00%) |
Apr 14, 2021 | 0.0099 | 0.0101 | 0.0096 | 0.0100 | 306,178 | +0.00(+4.17%) |
Apr 13, 2021 | 0.0118 | 0.0118 | 0.0096 | 0.0096 | 520,020 | -0.00(-2.04%) |
Apr 12, 2021 | 0.0097 | 0.0098 | 0.0096 | 0.0098 | 1,078,756 | +0.00(+1.03%) |
Apr 09, 2021 | 0.0100 | 0.0105 | 0.0095 | 0.0097 | 2,215,400 | -0.00(-3.00%) |
Apr 08, 2021 | 0.0119 | 0.0119 | 0.0100 | 0.0100 | 189,909 | -0.00(-9.09%) |
Apr 07, 2021 | 0.0101 | 0.0110 | 0.0101 | 0.0110 | 186,100 | +0.00(+8.91%) |
Apr 06, 2021 | 0.0100 | 0.0118 | 0.0100 | 0.0101 | 322,671 | +0.00(+0.00%) |
Apr 05, 2021 | 0.0105 | 0.0120 | 0.0100 | 0.0101 | 523,513 | -0.00(-3.81%) |
Apr 01, 2021 | 0.0109 | 0.0110 | 0.0105 | 0.0105 | 618,400 | -0.00(-2.78%) |
Mar 31, 2021 | 0.0125 | 0.0125 | 0.0108 | 0.0108 | 827,675 | -0.00(-13.60%) |
Mar 30, 2021 | 0.0147 | 0.0147 | 0.0110 | 0.0125 | 1,307,839 | +0.00(+10.62%) |
Mar 29, 2021 | 0.0123 | 0.0127 | 0.0113 | 0.0113 | 699,691 | -0.00(-13.74%) |
Mar 26, 2021 | 0.0151 | 0.0151 | 0.0120 | 0.0131 | 365,500 | -0.00(-6.43%) |
Mar 25, 2021 | 0.0128 | 0.0280 | 0.0110 | 0.0140 | 4,720,230 | +0.00(+27.27%) |
Mar 24, 2021 | 0.0138 | 0.0138 | 0.0110 | 0.0110 | 441,340 | -0.00(-12.00%) |
Mar 23, 2021 | 0.0137 | 0.0137 | 0.0103 | 0.0125 | 416,441 | -0.00(-1.57%) |
Mar 22, 2021 | 0.0114 | 0.0127 | 0.0114 | 0.0127 | 620,858 | +0.00(+8.55%) |
Mar 19, 2021 | 0.0141 | 0.0141 | 0.0110 | 0.0117 | 639,400 | -0.00(-7.14%) |
Mar 18, 2021 | 0.0131 | 0.0131 | 0.0110 | 0.0126 | 649,100 | +0.00(+8.62%) |
Mar 17, 2021 | 0.0134 | 0.0135 | 0.0114 | 0.0116 | 1,307,457 | -0.00(-11.45%) |
Mar 16, 2021 | 0.0155 | 0.0155 | 0.0130 | 0.0131 | 815,197 | -0.00(-6.43%) |
Mar 15, 2021 | 0.0140 | 0.0159 | 0.0100 | 0.0140 | 4,901,264 | +0.00(+7.69%) |
Mar 12, 2021 | 0.0189 | 0.0189 | 0.0125 | 0.0130 | 723,600 | -0.00(-21.21%) |
Mar 11, 2021 | 0.0168 | 0.0168 | 0.0141 | 0.0165 | 669,209 | -0.00(-1.79%) |
Mar 10, 2021 | 0.0170 | 0.0200 | 0.0155 | 0.0168 | 478,130 | -0.00(-1.18%) |
Mar 09, 2021 | 0.0200 | 0.0210 | 0.0170 | 0.0170 | 804,487 | -0.00(-10.53%) |
Mar 08, 2021 | 0.0165 | 0.0390 | 0.0155 | 0.0190 | 4,457,477 | +0.00(+26.67%) |
Mar 05, 2021 | 0.0190 | 0.0199 | 0.0150 | 0.0150 | 595,700 | -0.00(-18.92%) |
Mar 04, 2021 | 0.0199 | 0.0200 | 0.0150 | 0.0185 | 929,385 | -0.00(-11.48%) |
Mar 03, 2021 | 0.0168 | 0.0390 | 0.0168 | 0.0209 | 7,264,903 | +0.00(+25.15%) |
Mar 02, 2021 | 0.0165 | 0.0167 | 0.0130 | 0.0167 | 551,035 | +0.00(+1.21%) |
Mar 01, 2021 | 0.0168 | 0.0168 | 0.0165 | 0.0165 | 32,321 | +0.00(+0.00%) |
Feb 26, 2021 | 0.0160 | 0.0190 | 0.0159 | 0.0165 | 128,400 | -0.00(-8.33%) |
Feb 25, 2021 | 0.0168 | 0.0180 | 0.0151 | 0.0180 | 178,647 | +0.00(+21.62%) |
Feb 24, 2021 | 0.0164 | 0.0177 | 0.0145 | 0.0148 | 338,213 | -0.00(-18.23%) |
Feb 23, 2021 | 0.0199 | 0.0200 | 0.0181 | 0.0181 | 253,040 | +0.00(+8.38%) |
Feb 22, 2021 | 0.0200 | 0.0200 | 0.0164 | 0.0167 | 598,465 | +0.00(+1.83%) |
Feb 19, 2021 | 0.0193 | 0.0200 | 0.0164 | 0.0164 | 453,500 | -0.00(-14.14%) |
Feb 18, 2021 | 0.0200 | 0.0200 | 0.0170 | 0.0191 | 341,550 | +0.00(+0.00%) |
Feb 17, 2021 | 0.0200 | 0.0200 | 0.0178 | 0.0191 | 181,200 | +0.00(+12.35%) |
Feb 16, 2021 | 0.0180 | 0.0240 | 0.0170 | 0.0170 | 586,016 | -0.00(-14.57%) |
Feb 12, 2021 | 0.0170 | 0.0249 | 0.0160 | 0.0199 | 541,100 | -0.00(-0.50%) |
Feb 11, 2021 | 0.0285 | 0.0285 | 0.0200 | 0.0200 | 515,949 | -0.00(-14.89%) |
Feb 10, 2021 | 0.0261 | 0.0317 | 0.0231 | 0.0235 | 2,414,248 | -0.00(-6.37%) |
Feb 09, 2021 | 0.0235 | 0.0270 | 0.0171 | 0.0251 | 1,271,945 | +0.00(+7.26%) |
Feb 08, 2021 | 0.0145 | 0.0250 | 0.0121 | 0.0234 | 6,982,484 | +0.01(+80.00%) |
Feb 05, 2021 | 0.0145 | 0.0145 | 0.0120 | 0.0130 | 845,300 | +0.00(+0.00%) |
Feb 04, 2021 | 0.0134 | 0.0145 | 0.0130 | 0.0130 | 274,033 | -0.00(-0.76%) |
Feb 03, 2021 | 0.0134 | 0.0145 | 0.0121 | 0.0131 | 374,653 | +0.00(+2.34%) |
Feb 02, 2021 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 9,896 | +0.00(+0.00%) |