Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0622 | 0.0622 | 0.0570 | 0.0580 | 518,900 | -0.00(-5.54%) |
Apr 29, 2021 | 0.0628 | 0.0628 | 0.0573 | 0.0614 | 481,918 | -0.00(-2.23%) |
Apr 28, 2021 | 0.0658 | 0.0658 | 0.0601 | 0.0628 | 387,761 | -0.00(-0.32%) |
Apr 27, 2021 | 0.0620 | 0.0693 | 0.0600 | 0.0630 | 706,530 | +0.00(+1.61%) |
Apr 26, 2021 | 0.0673 | 0.0695 | 0.0610 | 0.0620 | 399,294 | -0.00(-3.13%) |
Apr 23, 2021 | 0.0695 | 0.0695 | 0.0604 | 0.0640 | 851,300 | -0.01(-7.65%) |
Apr 22, 2021 | 0.0700 | 0.0705 | 0.0618 | 0.0693 | 52,788 | +0.00(+0.58%) |
Apr 21, 2021 | 0.0591 | 0.0690 | 0.0591 | 0.0689 | 808,044 | +0.01(+12.21%) |
Apr 20, 2021 | 0.0610 | 0.0698 | 0.0590 | 0.0614 | 788,964 | +0.00(+2.33%) |
Apr 19, 2021 | 0.0705 | 0.0705 | 0.0600 | 0.0600 | 1,061,693 | -0.01(-14.77%) |
Apr 16, 2021 | 0.0800 | 0.0816 | 0.0610 | 0.0704 | 3,506,400 | -0.01(-12.00%) |
Apr 15, 2021 | 0.0780 | 0.1090 | 0.0727 | 0.0800 | 9,823,173 | +0.01(+11.11%) |
Apr 14, 2021 | 0.0750 | 0.0750 | 0.0650 | 0.0720 | 627,442 | -0.01(-7.69%) |
Apr 13, 2021 | 0.0835 | 0.0869 | 0.0650 | 0.0780 | 1,408,324 | +0.01(+21.68%) |
Apr 12, 2021 | 0.0797 | 0.0797 | 0.0512 | 0.0641 | 1,465,531 | -0.01(-18.76%) |
Apr 09, 2021 | 0.0870 | 0.0870 | 0.0700 | 0.0789 | 788,300 | -0.00(-1.38%) |
Apr 08, 2021 | 0.0830 | 0.0870 | 0.0704 | 0.0800 | 2,363,034 | +0.00(+4.58%) |
Apr 07, 2021 | 0.0699 | 0.0849 | 0.0650 | 0.0765 | 1,688,978 | +0.01(+9.29%) |
Apr 06, 2021 | 0.0535 | 0.0700 | 0.0515 | 0.0700 | 3,692,439 | +0.00(+2.94%) |
Apr 05, 2021 | 0.0510 | 0.0680 | 0.0490 | 0.0680 | 1,507,595 | +0.02(+28.30%) |
Apr 01, 2021 | 0.0498 | 0.0560 | 0.0498 | 0.0530 | 855,700 | +0.00(+0.19%) |
Mar 31, 2021 | 0.0556 | 0.0556 | 0.0500 | 0.0529 | 1,083,495 | -0.00(-3.82%) |
Mar 30, 2021 | 0.0552 | 0.0552 | 0.0500 | 0.0550 | 974,747 | +0.00(+0.36%) |
Mar 29, 2021 | 0.0534 | 0.0556 | 0.0500 | 0.0548 | 819,691 | +0.00(+2.81%) |
Mar 26, 2021 | 0.0502 | 0.0540 | 0.0480 | 0.0533 | 664,300 | +0.00(+2.70%) |
Mar 25, 2021 | 0.0495 | 0.0575 | 0.0460 | 0.0519 | 2,327,089 | +0.00(+2.57%) |
Mar 24, 2021 | 0.0600 | 0.0600 | 0.0493 | 0.0506 | 2,698,275 | -0.01(-20.94%) |
Mar 23, 2021 | 0.0464 | 0.0660 | 0.0460 | 0.0640 | 3,905,597 | +0.01(+28.00%) |
Mar 22, 2021 | 0.0501 | 0.0549 | 0.0458 | 0.0500 | 951,853 | -0.00(-0.20%) |
Mar 19, 2021 | 0.0500 | 0.0520 | 0.0490 | 0.0501 | 209,200 | -0.00(-7.22%) |
Mar 18, 2021 | 0.0516 | 0.0545 | 0.0391 | 0.0540 | 1,098,781 | -0.00(-1.82%) |
Mar 17, 2021 | 0.0490 | 0.0570 | 0.0462 | 0.0550 | 720,637 | +0.00(+10.00%) |
Mar 16, 2021 | 0.0500 | 0.0500 | 0.0418 | 0.0500 | 572,970 | -0.00(-3.85%) |
Mar 15, 2021 | 0.0485 | 0.0520 | 0.0450 | 0.0520 | 601,410 | +0.00(+0.00%) |
Mar 12, 2021 | 0.0538 | 0.0538 | 0.0450 | 0.0520 | 689,500 | +0.00(+4.00%) |
Mar 11, 2021 | 0.0575 | 0.0580 | 0.0445 | 0.0500 | 1,116,081 | +0.00(+3.09%) |
Mar 10, 2021 | 0.0440 | 0.0540 | 0.0406 | 0.0485 | 1,107,182 | +0.01(+21.25%) |
Mar 09, 2021 | 0.0381 | 0.0447 | 0.0381 | 0.0400 | 660,825 | -0.00(-6.98%) |
Mar 08, 2021 | 0.0416 | 0.0468 | 0.0370 | 0.0430 | 1,237,938 | +0.00(+0.00%) |
Mar 05, 2021 | 0.0495 | 0.0500 | 0.0400 | 0.0430 | 712,900 | -0.01(-11.89%) |
Mar 04, 2021 | 0.0470 | 0.0529 | 0.0410 | 0.0488 | 1,029,413 | -0.00(-2.40%) |
Mar 03, 2021 | 0.0473 | 0.0539 | 0.0453 | 0.0500 | 1,068,319 | +0.00(+0.00%) |
Mar 02, 2021 | 0.0498 | 0.0540 | 0.0453 | 0.0500 | 1,459,849 | +0.00(+4.17%) |
Mar 01, 2021 | 0.0544 | 0.0545 | 0.0445 | 0.0480 | 1,329,612 | -0.01(-11.76%) |
Feb 26, 2021 | 0.0500 | 0.0580 | 0.0365 | 0.0544 | 3,862,900 | +0.01(+11.02%) |
Feb 25, 2021 | 0.0580 | 0.0580 | 0.0458 | 0.0490 | 3,938,693 | +0.00(+4.26%) |
Feb 24, 2021 | 0.0499 | 0.0589 | 0.0413 | 0.0470 | 1,393,660 | -0.00(-2.08%) |
Feb 23, 2021 | 0.0466 | 0.0600 | 0.0400 | 0.0480 | 4,624,600 | -0.01(-14.29%) |
Feb 22, 2021 | 0.0650 | 0.0735 | 0.0450 | 0.0560 | 5,651,376 | -0.00(-6.67%) |
Feb 19, 2021 | 0.0650 | 0.0735 | 0.0593 | 0.0600 | 2,776,700 | -0.01(-14.29%) |
Feb 18, 2021 | 0.0776 | 0.0850 | 0.0610 | 0.0700 | 2,609,195 | -0.01(-6.91%) |
Feb 17, 2021 | 0.1000 | 0.1100 | 0.0750 | 0.0752 | 4,840,152 | -0.02(-24.80%) |
Feb 16, 2021 | 0.1100 | 0.1220 | 0.0850 | 0.1000 | 2,640,669 | -0.01(-6.98%) |
Feb 12, 2021 | 0.1400 | 0.1499 | 0.0988 | 0.1075 | 3,333,600 | -0.02(-16.67%) |
Feb 11, 2021 | 0.1400 | 0.1400 | 0.1190 | 0.1290 | 2,133,134 | -0.00(-0.77%) |
Feb 10, 2021 | 0.1500 | 0.1500 | 0.1170 | 0.1300 | 3,224,707 | -0.00(-0.76%) |
Feb 09, 2021 | 0.1276 | 0.1500 | 0.1200 | 0.1310 | 3,454,220 | -0.01(-7.75%) |
Feb 08, 2021 | 0.1125 | 0.1500 | 0.1100 | 0.1420 | 12,591,488 | +0.04(+45.64%) |
Feb 05, 2021 | 0.0780 | 0.1100 | 0.0610 | 0.0975 | 5,788,700 | +0.02(+23.89%) |
Feb 04, 2021 | 0.0950 | 0.1075 | 0.0700 | 0.0787 | 5,877,380 | -0.01(-10.57%) |
Feb 03, 2021 | 0.0480 | 0.0880 | 0.0440 | 0.0880 | 5,844,219 | +0.04(+97.31%) |
Feb 02, 2021 | 0.0410 | 0.0500 | 0.0315 | 0.0446 | 4,975,572 | +0.01(+20.54%) |