Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0488 | 0.0488 | 0.0451 | 0.0460 | 121,100 | -0.00(-0.22%) |
Apr 29, 2021 | 0.0507 | 0.0514 | 0.0460 | 0.0461 | 272,752 | -0.01(-13.02%) |
Apr 28, 2021 | 0.0515 | 0.0530 | 0.0460 | 0.0530 | 241,296 | +0.00(+9.50%) |
Apr 27, 2021 | 0.0490 | 0.0490 | 0.0425 | 0.0484 | 551,971 | -0.00(-3.20%) |
Apr 26, 2021 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 30,901 | +0.00(+2.04%) |
Apr 23, 2021 | 0.0500 | 0.0500 | 0.0450 | 0.0490 | 46,400 | +0.00(+2.08%) |
Apr 22, 2021 | 0.0510 | 0.0510 | 0.0460 | 0.0480 | 161,725 | -0.00(-4.00%) |
Apr 21, 2021 | 0.0510 | 0.0510 | 0.0450 | 0.0500 | 15,240 | +0.01(+11.11%) |
Apr 20, 2021 | 0.0450 | 0.0451 | 0.0450 | 0.0450 | 13,850 | +0.00(+0.00%) |
Apr 19, 2021 | 0.0520 | 0.0520 | 0.0450 | 0.0450 | 64,830 | -0.00(-6.25%) |
Apr 16, 2021 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 88,100 | +0.00(+2.35%) |
Apr 15, 2021 | 0.0460 | 0.0500 | 0.0460 | 0.0469 | 40,250 | +0.00(+1.96%) |
Apr 14, 2021 | 0.0540 | 0.0540 | 0.0460 | 0.0460 | 117,150 | -0.01(-14.81%) |
Apr 13, 2021 | 0.0545 | 0.0545 | 0.0500 | 0.0540 | 83,663 | +0.00(+4.85%) |
Apr 12, 2021 | 0.0538 | 0.0538 | 0.0470 | 0.0515 | 213,356 | +0.01(+15.73%) |
Apr 09, 2021 | 0.0540 | 0.0540 | 0.0441 | 0.0445 | 230,100 | -0.01(-17.29%) |
Apr 08, 2021 | 0.0500 | 0.0538 | 0.0500 | 0.0538 | 5,622 | +0.01(+10.93%) |
Apr 07, 2021 | 0.0550 | 0.0550 | 0.0485 | 0.0485 | 163,412 | +0.00(+7.78%) |
Apr 06, 2021 | 0.0490 | 0.0590 | 0.0450 | 0.0450 | 378,272 | -0.00(-9.64%) |
Apr 05, 2021 | 0.0590 | 0.0590 | 0.0430 | 0.0498 | 502,917 | -0.01(-15.59%) |
Apr 01, 2021 | 0.0542 | 0.0590 | 0.0435 | 0.0590 | 13,500 | +0.01(+11.74%) |
Mar 31, 2021 | 0.0500 | 0.0590 | 0.0430 | 0.0528 | 137,396 | -0.00(-3.12%) |
Mar 30, 2021 | 0.0590 | 0.0590 | 0.0500 | 0.0545 | 135,748 | +0.00(+4.81%) |
Mar 29, 2021 | 0.0500 | 0.0615 | 0.0500 | 0.0520 | 76,494 | -0.00(-6.31%) |
Mar 26, 2021 | 0.0585 | 0.0585 | 0.0520 | 0.0555 | 117,000 | +0.00(+6.73%) |
Mar 25, 2021 | 0.0560 | 0.0560 | 0.0520 | 0.0520 | 212,467 | -0.00(-1.89%) |
Mar 24, 2021 | 0.0580 | 0.0580 | 0.0530 | 0.0530 | 130,075 | -0.00(-7.83%) |
Mar 23, 2021 | 0.0620 | 0.0620 | 0.0570 | 0.0575 | 77,487 | -0.01(-14.05%) |
Mar 22, 2021 | 0.0678 | 0.0685 | 0.0510 | 0.0669 | 84,350 | +0.01(+21.64%) |
Mar 19, 2021 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 4,700 | -0.00(-8.33%) |
Mar 18, 2021 | 0.0575 | 0.0600 | 0.0525 | 0.0600 | 19,681 | -0.00(-4.76%) |
Mar 17, 2021 | 0.0630 | 0.0630 | 0.0525 | 0.0630 | 24,129 | -0.00(-5.83%) |
Mar 16, 2021 | 0.0690 | 0.0690 | 0.0520 | 0.0669 | 72,375 | +0.01(+9.67%) |
Mar 15, 2021 | 0.0625 | 0.0796 | 0.0600 | 0.0610 | 746,272 | -0.02(-22.78%) |
Mar 12, 2021 | 0.0700 | 0.0790 | 0.0520 | 0.0790 | 201,200 | +0.02(+36.44%) |
Mar 11, 2021 | 0.0560 | 0.0590 | 0.0535 | 0.0579 | 486,411 | +0.01(+15.80%) |
Mar 10, 2021 | 0.0510 | 0.0550 | 0.0440 | 0.0500 | 602,192 | +0.00(+4.17%) |
Mar 09, 2021 | 0.0480 | 0.0480 | 0.0440 | 0.0480 | 405,061 | +0.01(+17.36%) |
Mar 08, 2021 | 0.0420 | 0.0540 | 0.0400 | 0.0409 | 208,240 | -0.01(-24.26%) |
Mar 05, 2021 | 0.0498 | 0.0540 | 0.0470 | 0.0540 | 148,600 | +0.00(+8.43%) |
Mar 04, 2021 | 0.0520 | 0.0580 | 0.0430 | 0.0498 | 855,319 | -0.01(-20.95%) |
Mar 03, 2021 | 0.0600 | 0.0740 | 0.0600 | 0.0630 | 200,876 | +0.00(+0.00%) |
Mar 02, 2021 | 0.0660 | 0.0660 | 0.0600 | 0.0630 | 273,281 | +0.01(+10.53%) |
Mar 01, 2021 | 0.0730 | 0.0740 | 0.0560 | 0.0570 | 440,937 | -0.01(-19.72%) |
Feb 26, 2021 | 0.0730 | 0.0730 | 0.0605 | 0.0710 | 543,100 | +0.01(+17.36%) |
Feb 25, 2021 | 0.0775 | 0.0800 | 0.0605 | 0.0605 | 558,589 | -0.01(-19.23%) |
Feb 24, 2021 | 0.0783 | 0.0910 | 0.0665 | 0.0749 | 295,498 | -0.00(-2.73%) |
Feb 23, 2021 | 0.0791 | 0.0900 | 0.0700 | 0.0770 | 1,572,266 | -0.01(-7.23%) |
Feb 22, 2021 | 0.0910 | 0.0910 | 0.0800 | 0.0830 | 749,745 | -0.01(-6.53%) |
Feb 19, 2021 | 0.1130 | 0.1130 | 0.0837 | 0.0888 | 1,594,000 | -0.01(-7.50%) |
Feb 18, 2021 | 0.1100 | 0.1250 | 0.0820 | 0.0960 | 4,123,458 | +0.03(+53.60%) |
Feb 17, 2021 | 0.0700 | 0.0780 | 0.0560 | 0.0625 | 1,061,417 | -0.00(-6.44%) |
Feb 16, 2021 | 0.0625 | 0.0750 | 0.0550 | 0.0668 | 1,978,635 | +0.01(+21.45%) |
Feb 12, 2021 | 0.0600 | 0.0600 | 0.0499 | 0.0550 | 1,168,500 | +0.01(+10.22%) |
Feb 11, 2021 | 0.0450 | 0.0543 | 0.0400 | 0.0499 | 3,253,133 | +0.01(+32.36%) |
Feb 10, 2021 | 0.0310 | 0.0410 | 0.0275 | 0.0377 | 1,807,779 | +0.00(+14.24%) |
Feb 09, 2021 | 0.0300 | 0.0340 | 0.0255 | 0.0330 | 1,522,492 | +0.00(+11.86%) |
Feb 08, 2021 | 0.0300 | 0.0300 | 0.0260 | 0.0295 | 1,153,904 | +0.00(+9.26%) |
Feb 05, 2021 | 0.0315 | 0.0320 | 0.0270 | 0.0270 | 821,400 | -0.00(-6.90%) |
Feb 04, 2021 | 0.0320 | 0.0320 | 0.0201 | 0.0290 | 3,631,760 | -0.00(-9.37%) |
Feb 03, 2021 | 0.0329 | 0.0329 | 0.0250 | 0.0320 | 449,457 | +0.00(+6.67%) |
Feb 02, 2021 | 0.0360 | 0.0360 | 0.0250 | 0.0300 | 598,713 | +0.00(+11.11%) |