Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.1499 | 0.1580 | 0.1261 | 0.1440 | 61,600 | +0.02(+14.20%) |
Apr 29, 2021 | 0.1510 | 0.1510 | 0.1261 | 0.1261 | 50,564 | -0.02(-16.49%) |
Apr 28, 2021 | 0.1510 | 0.1510 | 0.1371 | 0.1510 | 91,418 | +0.00(+1.21%) |
Apr 27, 2021 | 0.1400 | 0.1500 | 0.1400 | 0.1492 | 134,233 | +0.01(+6.65%) |
Apr 26, 2021 | 0.1400 | 0.1400 | 0.1307 | 0.1399 | 40,014 | +0.01(+7.62%) |
Apr 23, 2021 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 6,200 | +0.00(+0.00%) |
Apr 22, 2021 | 0.1300 | 0.1390 | 0.1300 | 0.1300 | 21,777 | +0.00(+0.00%) |
Apr 21, 2021 | 0.1395 | 0.1395 | 0.1300 | 0.1300 | 11,500 | +0.00(+0.00%) |
Apr 20, 2021 | 0.1290 | 0.1492 | 0.1290 | 0.1300 | 65,314 | -0.00(-2.99%) |
Apr 19, 2021 | 0.1300 | 0.1489 | 0.1300 | 0.1340 | 32,885 | +0.00(+3.08%) |
Apr 16, 2021 | 0.1387 | 0.1387 | 0.1280 | 0.1300 | 68,800 | +0.00(+1.96%) |
Apr 15, 2021 | 0.1250 | 0.1275 | 0.1250 | 0.1275 | 36,117 | +0.00(+2.00%) |
Apr 14, 2021 | 0.1265 | 0.1265 | 0.1250 | 0.1250 | 10,000 | -0.01(-5.66%) |
Apr 13, 2021 | 0.1396 | 0.1495 | 0.1325 | 0.1325 | 2,310 | -0.01(-5.36%) |
Apr 12, 2021 | 0.1398 | 0.1495 | 0.1398 | 0.1400 | 5,256 | +0.01(+11.82%) |
Apr 09, 2021 | 0.1250 | 0.1252 | 0.1250 | 0.1252 | 5,600 | +0.01(+4.33%) |
Apr 07, 2021 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.03(-19.79%) | |
Apr 06, 2021 | 0.1500 | 0.1500 | 0.1210 | 0.1496 | 9,359 | +0.01(+6.86%) |
Apr 05, 2021 | 0.1398 | 0.1500 | 0.1300 | 0.1400 | 74,371 | +0.00(+0.14%) |
Apr 01, 2021 | 0.1300 | 0.1398 | 0.1200 | 0.1398 | 10,100 | +0.02(+16.40%) |
Mar 31, 2021 | 0.1201 | 0.1201 | 0.1201 | 0.1201 | 1,000 | +0.00(+0.08%) |
Mar 30, 2021 | 0.1156 | 0.1200 | 0.1156 | 0.1200 | 1,825 | -0.02(-14.22%) |
Mar 29, 2021 | 0.1399 | 0.1490 | 0.1399 | 0.1399 | 2,067 | +0.01(+7.62%) |
Mar 26, 2021 | 0.1300 | 0.1400 | 0.1270 | 0.1300 | 7,200 | +0.01(+4.00%) |
Mar 25, 2021 | 0.1190 | 0.1250 | 0.1190 | 0.1250 | 4,289 | +0.00(+0.00%) |
Mar 24, 2021 | 0.1190 | 0.1345 | 0.1190 | 0.1250 | 3,000 | -0.01(-3.85%) |
Mar 23, 2021 | 0.1350 | 0.1400 | 0.1270 | 0.1300 | 15,625 | -0.01(-3.70%) |
Mar 22, 2021 | 0.1190 | 0.1449 | 0.1190 | 0.1350 | 1,550 | +0.00(+0.00%) |
Mar 19, 2021 | 0.1190 | 0.1449 | 0.1190 | 0.1350 | 3,600 | +0.00(+2.27%) |
Mar 18, 2021 | 0.1449 | 0.1449 | 0.1320 | 0.1320 | 1,500 | -0.01(-4.69%) |
Mar 17, 2021 | 0.1449 | 0.1449 | 0.1385 | 0.1385 | 2,350 | -0.01(-4.42%) |
Mar 16, 2021 | 0.1400 | 0.1449 | 0.1400 | 0.1449 | 12,744 | +0.01(+9.03%) |
Mar 15, 2021 | 0.1450 | 0.1480 | 0.1328 | 0.1329 | 62,535 | +0.00(+2.23%) |
Mar 12, 2021 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 23,200 | +0.01(+8.06%) |
Mar 11, 2021 | 0.1220 | 0.1290 | 0.1200 | 0.1203 | 82,600 | -0.01(-11.09%) |
Mar 10, 2021 | 0.1496 | 0.1496 | 0.1220 | 0.1353 | 37,705 | -0.01(-9.19%) |
Mar 09, 2021 | 0.1110 | 0.1490 | 0.1100 | 0.1490 | 200,000 | +0.02(+20.16%) |
Mar 08, 2021 | 0.1350 | 0.1350 | 0.1060 | 0.1240 | 32,467 | -0.01(-8.15%) |
Mar 05, 2021 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 219,300 | +0.00(+3.05%) |
Mar 04, 2021 | 0.1355 | 0.1355 | 0.1310 | 0.1310 | 19,292 | -0.01(-6.43%) |
Mar 03, 2021 | 0.1400 | 0.1480 | 0.1350 | 0.1400 | 87,861 | +0.01(+6.87%) |
Mar 02, 2021 | 0.1600 | 0.1650 | 0.1310 | 0.1310 | 69,266 | -0.03(-18.02%) |
Mar 01, 2021 | 0.1599 | 0.1599 | 0.1569 | 0.1598 | 22,150 | +0.01(+10.21%) |
Feb 26, 2021 | 0.1600 | 0.1600 | 0.1000 | 0.1450 | 525,200 | -0.01(-6.45%) |
Feb 25, 2021 | 0.1590 | 0.1719 | 0.1500 | 0.1550 | 21,414 | -0.00(-2.52%) |
Feb 24, 2021 | 0.1750 | 0.1990 | 0.1311 | 0.1590 | 77,346 | -0.01(-8.62%) |
Feb 23, 2021 | 0.1360 | 0.1949 | 0.1350 | 0.1740 | 154,878 | -0.02(-9.56%) |
Feb 22, 2021 | 0.1700 | 0.2199 | 0.1595 | 0.1924 | 100,944 | -0.03(-12.15%) |
Feb 19, 2021 | 0.2396 | 0.2396 | 0.1520 | 0.2190 | 102,800 | -0.02(-8.56%) |
Feb 18, 2021 | 0.2300 | 0.3980 | 0.1450 | 0.2395 | 395,177 | +0.03(+14.05%) |
Feb 17, 2021 | 0.2060 | 0.2500 | 0.1800 | 0.2100 | 236,999 | +0.00(+1.69%) |
Feb 16, 2021 | 0.1800 | 0.2140 | 0.1750 | 0.2065 | 63,779 | +0.03(+15.75%) |
Feb 12, 2021 | 0.2000 | 0.2000 | 0.1310 | 0.1784 | 73,600 | -0.01(-6.11%) |
Feb 11, 2021 | 0.2000 | 0.2000 | 0.1510 | 0.1900 | 113,824 | -0.01(-6.86%) |
Feb 10, 2021 | 0.1250 | 0.3770 | 0.1000 | 0.2040 | 898,025 | +0.08(+63.20%) |
Feb 09, 2021 | 0.1300 | 0.1300 | 0.1100 | 0.1250 | 19,800 | -0.01(-3.85%) |
Feb 08, 2021 | 0.1280 | 0.1300 | 0.0905 | 0.1300 | 73,225 | +0.01(+6.12%) |
Feb 05, 2021 | 0.1200 | 0.1291 | 0.1200 | 0.1225 | 166,600 | +0.01(+6.52%) |
Feb 04, 2021 | 0.1200 | 0.1200 | 0.1051 | 0.1150 | 49,679 | -0.00(-4.17%) |
Feb 03, 2021 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 155,838 | +0.02(+19.88%) |
Feb 02, 2021 | 0.0900 | 0.1100 | 0.0900 | 0.1001 | 4,423 | +0.01(+10.61%) |