Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0515 | 0.0589 | 0.0485 | 0.0588 | 377,000 | +0.01(+17.60%) |
Apr 29, 2021 | 0.0660 | 0.0710 | 0.0466 | 0.0500 | 1,259,256 | -0.02(-26.47%) |
Apr 28, 2021 | 0.0610 | 0.0700 | 0.0610 | 0.0680 | 147,803 | +0.00(+2.26%) |
Apr 27, 2021 | 0.0740 | 0.0750 | 0.0610 | 0.0665 | 433,820 | -0.00(-5.00%) |
Apr 26, 2021 | 0.0499 | 0.0760 | 0.0401 | 0.0700 | 1,904,468 | +0.02(+40.56%) |
Apr 23, 2021 | 0.0391 | 0.0535 | 0.0391 | 0.0498 | 330,000 | +0.01(+11.66%) |
Apr 22, 2021 | 0.0399 | 0.0540 | 0.0399 | 0.0446 | 187,000 | +0.01(+15.25%) |
Apr 21, 2021 | 0.0489 | 0.0573 | 0.0373 | 0.0387 | 1,690,203 | -0.01(-15.87%) |
Apr 20, 2021 | 0.0515 | 0.0515 | 0.0420 | 0.0460 | 370,623 | -0.01(-11.03%) |
Apr 19, 2021 | 0.0550 | 0.0556 | 0.0455 | 0.0517 | 194,610 | -0.00(-7.01%) |
Apr 16, 2021 | 0.0460 | 0.0556 | 0.0460 | 0.0556 | 550,200 | +0.01(+13.93%) |
Apr 15, 2021 | 0.0500 | 0.0550 | 0.0455 | 0.0488 | 512,478 | -0.00(-2.40%) |
Apr 14, 2021 | 0.0461 | 0.0500 | 0.0460 | 0.0500 | 469,148 | -0.00(-3.85%) |
Apr 13, 2021 | 0.0547 | 0.0547 | 0.0470 | 0.0520 | 347,888 | -0.00(-4.06%) |
Apr 12, 2021 | 0.0590 | 0.0590 | 0.0530 | 0.0542 | 111,470 | -0.00(-7.98%) |
Apr 09, 2021 | 0.0600 | 0.0605 | 0.0505 | 0.0589 | 450,000 | -0.00(-1.67%) |
Apr 08, 2021 | 0.0550 | 0.0600 | 0.0470 | 0.0599 | 1,292,351 | +0.00(+6.96%) |
Apr 07, 2021 | 0.0546 | 0.0609 | 0.0530 | 0.0560 | 379,093 | +0.01(+10.89%) |
Apr 06, 2021 | 0.0630 | 0.0630 | 0.0500 | 0.0505 | 519,405 | -0.00(-9.01%) |
Apr 05, 2021 | 0.0600 | 0.0600 | 0.0505 | 0.0555 | 179,723 | -0.00(-4.31%) |
Apr 01, 2021 | 0.0620 | 0.0640 | 0.0563 | 0.0580 | 339,300 | -0.00(-6.15%) |
Mar 31, 2021 | 0.0650 | 0.0650 | 0.0550 | 0.0618 | 1,124,261 | +0.01(+10.55%) |
Mar 30, 2021 | 0.0517 | 0.0749 | 0.0517 | 0.0559 | 2,717,831 | -0.00(-1.93%) |
Mar 29, 2021 | 0.0628 | 0.0628 | 0.0526 | 0.0570 | 138,741 | -0.01(-10.66%) |
Mar 26, 2021 | 0.0637 | 0.0639 | 0.0571 | 0.0638 | 83,300 | +0.00(+4.59%) |
Mar 25, 2021 | 0.0593 | 0.0639 | 0.0580 | 0.0610 | 620,873 | -0.00(-4.54%) |
Mar 24, 2021 | 0.0650 | 0.0710 | 0.0600 | 0.0639 | 412,011 | +0.00(+2.40%) |
Mar 23, 2021 | 0.0590 | 0.0645 | 0.0590 | 0.0624 | 245,890 | +0.00(+3.14%) |
Mar 22, 2021 | 0.0600 | 0.0645 | 0.0562 | 0.0605 | 199,546 | +0.00(+0.83%) |
Mar 19, 2021 | 0.0655 | 0.0655 | 0.0537 | 0.0600 | 157,400 | -0.00(-5.51%) |
Mar 18, 2021 | 0.0565 | 0.0640 | 0.0561 | 0.0635 | 311,801 | +0.00(+0.79%) |
Mar 17, 2021 | 0.0561 | 0.0649 | 0.0561 | 0.0630 | 360,204 | +0.01(+12.50%) |
Mar 16, 2021 | 0.0520 | 0.0680 | 0.0520 | 0.0560 | 146,570 | -0.00(-3.28%) |
Mar 15, 2021 | 0.0515 | 0.0656 | 0.0515 | 0.0579 | 261,230 | +0.00(+2.48%) |
Mar 12, 2021 | 0.0552 | 0.0630 | 0.0510 | 0.0565 | 141,000 | -0.00(-2.75%) |
Mar 11, 2021 | 0.0600 | 0.0650 | 0.0550 | 0.0581 | 277,169 | -0.00(-4.60%) |
Mar 10, 2021 | 0.0520 | 0.0660 | 0.0485 | 0.0609 | 685,840 | +0.01(+15.12%) |
Mar 09, 2021 | 0.0564 | 0.0564 | 0.0471 | 0.0529 | 372,215 | +0.00(+0.00%) |
Mar 08, 2021 | 0.0500 | 0.0565 | 0.0500 | 0.0529 | 505,116 | -0.00(-3.82%) |
Mar 05, 2021 | 0.0570 | 0.0590 | 0.0471 | 0.0550 | 1,098,500 | -0.00(-3.34%) |
Mar 04, 2021 | 0.0560 | 0.0700 | 0.0495 | 0.0569 | 1,103,141 | -0.00(-5.17%) |
Mar 03, 2021 | 0.0700 | 0.0740 | 0.0505 | 0.0600 | 1,143,169 | -0.01(-14.29%) |
Mar 02, 2021 | 0.0760 | 0.1000 | 0.0605 | 0.0700 | 4,972,313 | -0.00(-2.23%) |
Mar 01, 2021 | 0.0760 | 0.0760 | 0.0620 | 0.0716 | 194,728 | -0.00(-4.53%) |
Feb 26, 2021 | 0.0690 | 0.0750 | 0.0620 | 0.0750 | 319,600 | +0.01(+8.07%) |
Feb 25, 2021 | 0.0738 | 0.0738 | 0.0645 | 0.0694 | 140,926 | -0.00(-0.72%) |
Feb 24, 2021 | 0.0571 | 0.0749 | 0.0571 | 0.0699 | 382,456 | +0.00(+7.54%) |
Feb 23, 2021 | 0.0630 | 0.0700 | 0.0571 | 0.0650 | 1,063,197 | -0.00(-4.27%) |
Feb 22, 2021 | 0.0789 | 0.0789 | 0.0600 | 0.0679 | 958,824 | -0.01(-13.94%) |
Feb 19, 2021 | 0.0815 | 0.0945 | 0.0710 | 0.0789 | 1,099,000 | -0.01(-7.18%) |
Feb 18, 2021 | 0.0880 | 0.0900 | 0.0800 | 0.0850 | 815,792 | +0.00(+0.59%) |
Feb 17, 2021 | 0.0925 | 0.0940 | 0.0800 | 0.0845 | 827,539 | +0.00(+3.05%) |
Feb 16, 2021 | 0.0788 | 0.0990 | 0.0788 | 0.0820 | 1,143,485 | +0.00(+2.50%) |
Feb 12, 2021 | 0.0800 | 0.1000 | 0.0710 | 0.0800 | 1,276,000 | +0.00(+0.76%) |
Feb 11, 2021 | 0.1040 | 0.1210 | 0.0750 | 0.0794 | 1,624,682 | -0.01(-10.79%) |
Feb 10, 2021 | 0.1085 | 0.1100 | 0.0710 | 0.0890 | 3,319,492 | -0.02(-14.83%) |
Feb 09, 2021 | 0.1310 | 0.1490 | 0.0920 | 0.1045 | 5,071,813 | -0.01(-11.44%) |
Feb 08, 2021 | 0.0550 | 0.1500 | 0.0550 | 0.1180 | 9,440,238 | +0.06(+114.55%) |
Feb 05, 2021 | 0.0465 | 0.0550 | 0.0464 | 0.0550 | 3,314,700 | +0.01(+18.79%) |
Feb 04, 2021 | 0.0395 | 0.0464 | 0.0375 | 0.0463 | 3,645,801 | +0.01(+23.47%) |
Feb 03, 2021 | 0.0351 | 0.0375 | 0.0302 | 0.0375 | 835,482 | +0.00(+6.84%) |
Feb 02, 2021 | 0.0301 | 0.0361 | 0.0301 | 0.0351 | 298,303 | +0.00(+0.29%) |