Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0990 | 0.1015 | 0.0960 | 0.1000 | 19,544,000 | -0.00(-0.99%) |
Apr 29, 2021 | 0.1080 | 0.1080 | 0.1000 | 0.1010 | 24,104,384 | +0.00(+0.80%) |
Apr 28, 2021 | 0.0999 | 0.1040 | 0.0967 | 0.1002 | 28,076,032 | +0.00(+5.14%) |
Apr 27, 2021 | 0.1130 | 0.1148 | 0.0950 | 0.0953 | 62,769,880 | -0.02(-17.13%) |
Apr 26, 2021 | 0.1100 | 0.1199 | 0.1090 | 0.1150 | 54,912,320 | +0.01(+6.98%) |
Apr 23, 2021 | 0.0920 | 0.1130 | 0.0906 | 0.1075 | 77,326,800 | +0.02(+19.31%) |
Apr 22, 2021 | 0.0793 | 0.0959 | 0.0767 | 0.0901 | 97,085,680 | +0.01(+17.62%) |
Apr 21, 2021 | 0.0700 | 0.0775 | 0.0650 | 0.0766 | 31,262,776 | +0.01(+9.59%) |
Apr 20, 2021 | 0.0730 | 0.0788 | 0.0650 | 0.0699 | 53,598,952 | -0.00(-3.85%) |
Apr 19, 2021 | 0.0600 | 0.0729 | 0.0600 | 0.0727 | 74,461,544 | +0.01(+19.18%) |
Apr 16, 2021 | 0.0600 | 0.0627 | 0.0500 | 0.0610 | 81,248,704 | +0.00(+1.33%) |
Apr 15, 2021 | 0.0690 | 0.0699 | 0.0599 | 0.0602 | 56,702,696 | -0.01(-11.47%) |
Apr 14, 2021 | 0.0670 | 0.0724 | 0.0670 | 0.0680 | 39,161,336 | +0.00(+0.89%) |
Apr 13, 2021 | 0.0673 | 0.0683 | 0.0654 | 0.0674 | 42,592,320 | +0.00(+2.12%) |
Apr 12, 2021 | 0.0790 | 0.0790 | 0.0640 | 0.0660 | 64,752,680 | -0.01(-10.69%) |
Apr 09, 2021 | 0.0599 | 0.0747 | 0.0593 | 0.0739 | 136,376,400 | +0.01(+25.04%) |
Apr 08, 2021 | 0.0682 | 0.0684 | 0.0575 | 0.0591 | 138,801,296 | -0.01(-13.85%) |
Apr 07, 2021 | 0.0800 | 0.0810 | 0.0649 | 0.0686 | 184,059,408 | -0.01(-15.20%) |
Apr 06, 2021 | 0.0935 | 0.0935 | 0.0800 | 0.0809 | 89,402,968 | -0.01(-9.10%) |
Apr 05, 2021 | 0.0975 | 0.0975 | 0.0880 | 0.0890 | 41,547,560 | -0.00(-4.09%) |
Apr 01, 2021 | 0.0920 | 0.0980 | 0.0900 | 0.0928 | 31,422,000 | +0.00(+0.32%) |
Mar 31, 2021 | 0.1003 | 0.1003 | 0.0888 | 0.0925 | 46,454,424 | +0.00(+2.10%) |
Mar 30, 2021 | 0.0961 | 0.0970 | 0.0900 | 0.0906 | 48,635,652 | -0.01(-5.63%) |
Mar 29, 2021 | 0.1050 | 0.1050 | 0.0950 | 0.0960 | 28,803,766 | -0.01(-5.23%) |
Mar 26, 2021 | 0.1000 | 0.1074 | 0.1000 | 0.1013 | 26,163,402 | -0.00(-0.39%) |
Mar 25, 2021 | 0.1000 | 0.1049 | 0.0901 | 0.1017 | 50,705,832 | +0.00(+0.39%) |
Mar 24, 2021 | 0.1029 | 0.1100 | 0.0999 | 0.1013 | 46,513,576 | -0.01(-7.49%) |
Mar 23, 2021 | 0.1199 | 0.1199 | 0.1070 | 0.1095 | 30,809,334 | -0.01(-5.77%) |
Mar 22, 2021 | 0.1200 | 0.1200 | 0.1155 | 0.1162 | 25,325,588 | +0.00(+1.04%) |
Mar 19, 2021 | 0.1135 | 0.1199 | 0.1100 | 0.1150 | 28,635,600 | +0.00(+0.97%) |
Mar 18, 2021 | 0.1225 | 0.1238 | 0.1100 | 0.1139 | 39,740,496 | -0.01(-5.08%) |
Mar 17, 2021 | 0.1071 | 0.1200 | 0.1000 | 0.1200 | 58,491,276 | +0.01(+12.04%) |
Mar 16, 2021 | 0.1201 | 0.1202 | 0.1050 | 0.1071 | 68,667,912 | -0.01(-10.15%) |
Mar 15, 2021 | 0.1335 | 0.1335 | 0.1160 | 0.1192 | 59,177,304 | -0.01(-5.40%) |
Mar 12, 2021 | 0.1280 | 0.1280 | 0.1150 | 0.1260 | 45,617,900 | -0.00(-1.64%) |
Mar 11, 2021 | 0.1300 | 0.1335 | 0.1201 | 0.1281 | 48,319,428 | +0.01(+7.20%) |
Mar 10, 2021 | 0.1323 | 0.1349 | 0.1150 | 0.1195 | 63,551,864 | -0.01(-9.67%) |
Mar 09, 2021 | 0.1300 | 0.1412 | 0.1300 | 0.1323 | 53,779,644 | +0.01(+7.47%) |
Mar 08, 2021 | 0.1499 | 0.1510 | 0.1150 | 0.1231 | 103,304,448 | -0.01(-9.82%) |
Mar 05, 2021 | 0.0958 | 0.1375 | 0.0940 | 0.1365 | 165,914,496 | +0.04(+42.93%) |
Mar 04, 2021 | 0.1150 | 0.1190 | 0.0900 | 0.0955 | 175,542,992 | -0.02(-19.95%) |
Mar 03, 2021 | 0.1370 | 0.1370 | 0.1110 | 0.1193 | 103,628,440 | -0.01(-10.50%) |
Mar 02, 2021 | 0.1250 | 0.1600 | 0.1250 | 0.1333 | 75,669,760 | -0.01(-8.70%) |
Mar 01, 2021 | 0.1550 | 0.1599 | 0.1423 | 0.1460 | 75,124,896 | +0.01(+5.80%) |
Feb 26, 2021 | 0.1520 | 0.1521 | 0.1250 | 0.1380 | 101,068,800 | -0.02(-12.21%) |
Feb 25, 2021 | 0.1799 | 0.1799 | 0.1415 | 0.1572 | 85,298,248 | -0.00(-2.96%) |
Feb 24, 2021 | 0.1689 | 0.1881 | 0.1500 | 0.1620 | 151,124,432 | +0.02(+11.34%) |
Feb 23, 2021 | 0.1312 | 0.1557 | 0.0810 | 0.1455 | 306,036,512 | +0.00(+3.12%) |
Feb 22, 2021 | 0.1731 | 0.1731 | 0.1350 | 0.1411 | 236,256,224 | -0.04(-21.65%) |
Feb 19, 2021 | 0.2001 | 0.2010 | 0.1800 | 0.1801 | 81,571,200 | -0.02(-10.40%) |
Feb 18, 2021 | 0.2290 | 0.2300 | 0.1600 | 0.2010 | 149,992,896 | -0.01(-5.85%) |
Feb 17, 2021 | 0.2501 | 0.2600 | 0.2007 | 0.2135 | 114,642,416 | -0.03(-12.14%) |
Feb 16, 2021 | 0.2660 | 0.2700 | 0.2400 | 0.2430 | 91,677,952 | +0.01(+2.62%) |
Feb 12, 2021 | 0.2594 | 0.2699 | 0.2270 | 0.2368 | 112,244,800 | -0.01(-4.71%) |
Feb 11, 2021 | 0.2700 | 0.2800 | 0.2301 | 0.2485 | 111,163,296 | -0.01(-5.51%) |
Feb 10, 2021 | 0.2800 | 0.2899 | 0.1900 | 0.2630 | 230,294,576 | +0.02(+9.77%) |
Feb 09, 2021 | 0.1900 | 0.2402 | 0.1900 | 0.2396 | 189,870,512 | +0.06(+33.11%) |
Feb 08, 2021 | 0.1599 | 0.1970 | 0.1590 | 0.1800 | 252,455,824 | +0.04(+29.03%) |
Feb 05, 2021 | 0.1225 | 0.1480 | 0.1189 | 0.1395 | 175,983,808 | +0.02(+18.12%) |
Feb 04, 2021 | 0.1170 | 0.1210 | 0.1000 | 0.1181 | 112,596,600 | +0.00(+2.25%) |
Feb 03, 2021 | 0.1299 | 0.1300 | 0.1122 | 0.1155 | 87,315,240 | -0.01(-6.93%) |
Feb 02, 2021 | 0.1289 | 0.1289 | 0.1190 | 0.1241 | 80,899,864 | +0.01(+6.25%) |