Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.3000 | 0.3000 | 0.2800 | 0.2886 | 618,400 | +0.01(+2.78%) |
Apr 29, 2021 | 0.2870 | 0.3000 | 0.2760 | 0.2808 | 1,502,956 | -0.00(-0.07%) |
Apr 28, 2021 | 0.3000 | 0.3000 | 0.2550 | 0.2810 | 1,163,493 | -0.00(-1.75%) |
Apr 27, 2021 | 0.3100 | 0.3150 | 0.2850 | 0.2860 | 1,305,218 | -0.02(-7.74%) |
Apr 26, 2021 | 0.3390 | 0.3390 | 0.2980 | 0.3100 | 1,181,166 | -0.02(-5.80%) |
Apr 23, 2021 | 0.3279 | 0.3300 | 0.2800 | 0.3291 | 1,256,900 | +0.00(+1.26%) |
Apr 22, 2021 | 0.2860 | 0.3600 | 0.2860 | 0.3250 | 3,177,346 | +0.04(+13.60%) |
Apr 21, 2021 | 0.2169 | 0.2980 | 0.2000 | 0.2861 | 2,957,045 | +0.06(+25.76%) |
Apr 20, 2021 | 0.2400 | 0.2440 | 0.2150 | 0.2275 | 1,094,697 | -0.00(-1.09%) |
Apr 19, 2021 | 0.2300 | 0.2500 | 0.2000 | 0.2300 | 3,867,695 | +0.00(+1.77%) |
Apr 16, 2021 | 0.2705 | 0.2850 | 0.2100 | 0.2260 | 5,328,800 | -0.05(-18.12%) |
Apr 15, 2021 | 0.2986 | 0.3050 | 0.2700 | 0.2760 | 2,201,022 | -0.01(-4.83%) |
Apr 14, 2021 | 0.3155 | 0.3200 | 0.2900 | 0.2900 | 2,497,279 | -0.03(-9.38%) |
Apr 13, 2021 | 0.3399 | 0.3410 | 0.3146 | 0.3200 | 1,555,876 | -0.02(-4.62%) |
Apr 12, 2021 | 0.3390 | 0.3586 | 0.3300 | 0.3355 | 809,554 | -0.00(-1.27%) |
Apr 09, 2021 | 0.3498 | 0.3550 | 0.3396 | 0.3398 | 617,400 | -0.01(-1.51%) |
Apr 08, 2021 | 0.3525 | 0.3625 | 0.3400 | 0.3450 | 652,183 | +0.00(+0.73%) |
Apr 07, 2021 | 0.3550 | 0.3710 | 0.3350 | 0.3425 | 742,872 | -0.01(-3.52%) |
Apr 06, 2021 | 0.3800 | 0.3800 | 0.3500 | 0.3550 | 692,360 | -0.02(-6.21%) |
Apr 05, 2021 | 0.3800 | 0.3849 | 0.3500 | 0.3785 | 835,796 | -0.00(-0.39%) |
Apr 01, 2021 | 0.4100 | 0.4100 | 0.3250 | 0.3800 | 1,726,900 | +0.00(+1.12%) |
Mar 31, 2021 | 0.3600 | 0.4000 | 0.3381 | 0.3758 | 2,045,625 | +0.03(+7.43%) |
Mar 30, 2021 | 0.3625 | 0.3800 | 0.3255 | 0.3498 | 1,794,891 | +0.02(+4.86%) |
Mar 29, 2021 | 0.3400 | 0.3400 | 0.3250 | 0.3336 | 1,393,470 | -0.03(-7.33%) |
Mar 26, 2021 | 0.3700 | 0.3750 | 0.3500 | 0.3600 | 1,227,800 | +0.01(+1.98%) |
Mar 25, 2021 | 0.3700 | 0.3895 | 0.3354 | 0.3530 | 1,580,256 | -0.02(-5.87%) |
Mar 24, 2021 | 0.4100 | 0.4100 | 0.3496 | 0.3750 | 3,879,545 | -0.02(-6.13%) |
Mar 23, 2021 | 0.4400 | 0.4400 | 0.3850 | 0.3995 | 1,631,525 | -0.01(-2.08%) |
Mar 22, 2021 | 0.4380 | 0.4450 | 0.4000 | 0.4080 | 1,880,996 | -0.02(-3.55%) |
Mar 19, 2021 | 0.4450 | 0.4560 | 0.4150 | 0.4230 | 1,345,300 | -0.02(-3.86%) |
Mar 18, 2021 | 0.4600 | 0.4799 | 0.4311 | 0.4400 | 1,756,943 | -0.02(-4.33%) |
Mar 17, 2021 | 0.5000 | 0.5100 | 0.4150 | 0.4599 | 3,579,405 | -0.03(-6.14%) |
Mar 16, 2021 | 0.4660 | 0.5500 | 0.4500 | 0.4900 | 10,055,469 | +0.05(+11.36%) |
Mar 15, 2021 | 0.4599 | 0.4600 | 0.4001 | 0.4400 | 3,027,130 | -0.02(-3.32%) |
Mar 12, 2021 | 0.3700 | 0.4950 | 0.3675 | 0.4551 | 8,774,700 | +0.11(+33.81%) |
Mar 11, 2021 | 0.3525 | 0.3725 | 0.3400 | 0.3401 | 2,965,011 | -0.01(-3.52%) |
Mar 10, 2021 | 0.3735 | 0.3875 | 0.3451 | 0.3525 | 3,125,226 | -0.03(-7.24%) |
Mar 09, 2021 | 0.4000 | 0.4000 | 0.3600 | 0.3800 | 1,510,220 | -0.01(-2.56%) |
Mar 08, 2021 | 0.4499 | 0.4500 | 0.3500 | 0.3900 | 2,401,243 | -0.01(-2.50%) |
Mar 05, 2021 | 0.4000 | 0.4500 | 0.3501 | 0.4000 | 2,018,600 | +0.01(+2.56%) |
Mar 04, 2021 | 0.4350 | 0.4389 | 0.3600 | 0.3900 | 3,071,345 | -0.05(-11.10%) |
Mar 03, 2021 | 0.5210 | 0.5355 | 0.4000 | 0.4387 | 5,263,092 | -0.08(-15.55%) |
Mar 02, 2021 | 0.3600 | 0.5320 | 0.3006 | 0.5195 | 13,094,983 | +0.17(+49.50%) |
Mar 01, 2021 | 0.3800 | 0.4000 | 0.3300 | 0.3475 | 2,841,505 | -0.03(-7.82%) |
Feb 26, 2021 | 0.3775 | 0.4100 | 0.3500 | 0.3770 | 1,880,800 | -0.00(-0.13%) |
Feb 25, 2021 | 0.4000 | 0.4450 | 0.3500 | 0.3775 | 3,031,513 | -0.02(-4.14%) |
Feb 24, 2021 | 0.4550 | 0.4600 | 0.3900 | 0.3938 | 4,289,158 | -0.07(-14.39%) |
Feb 23, 2021 | 0.5200 | 0.5350 | 0.3250 | 0.4600 | 6,101,777 | -0.08(-14.81%) |
Feb 22, 2021 | 0.5600 | 0.6200 | 0.5300 | 0.5400 | 4,833,171 | -0.01(-1.10%) |
Feb 19, 2021 | 0.5200 | 0.6200 | 0.5099 | 0.5460 | 6,876,100 | +0.11(+24.09%) |
Feb 18, 2021 | 0.6076 | 0.7400 | 0.4400 | 0.4400 | 13,718,180 | -0.17(-27.81%) |
Feb 17, 2021 | 0.2800 | 0.8200 | 0.2700 | 0.6095 | 37,246,176 | +0.38(+161.81%) |
Feb 16, 2021 | 0.1822 | 0.2499 | 0.1822 | 0.2328 | 4,846,564 | +0.05(+26.32%) |
Feb 12, 2021 | 0.1900 | 0.1990 | 0.1650 | 0.1843 | 1,596,200 | -0.01(-3.51%) |
Feb 11, 2021 | 0.1995 | 0.2000 | 0.1715 | 0.1910 | 1,896,285 | +0.00(+0.53%) |
Feb 10, 2021 | 0.2350 | 0.2400 | 0.1777 | 0.1900 | 5,706,736 | -0.03(-13.64%) |
Feb 09, 2021 | 0.1330 | 0.2590 | 0.1330 | 0.2200 | 11,936,890 | +0.08(+62.96%) |
Feb 08, 2021 | 0.1299 | 0.1350 | 0.1265 | 0.1350 | 2,049,004 | +0.01(+4.01%) |
Feb 05, 2021 | 0.1300 | 0.1300 | 0.1240 | 0.1298 | 2,317,200 | -0.00(-0.15%) |
Feb 04, 2021 | 0.1300 | 0.1310 | 0.1210 | 0.1300 | 1,749,046 | +0.00(+0.00%) |
Feb 03, 2021 | 0.1340 | 0.1340 | 0.1250 | 0.1300 | 1,783,404 | +0.00(+1.56%) |
Feb 02, 2021 | 0.1330 | 0.1330 | 0.1251 | 0.1280 | 1,535,693 | -0.00(-1.54%) |