Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0521 | 0.0710 | 0.0471 | 0.0651 | 6,067,026 | +0.02(+31.52%) |
May 27, 2021 | 0.0500 | 0.0510 | 0.0470 | 0.0495 | 187,348 | +0.00(+2.06%) |
May 26, 2021 | 0.0493 | 0.0497 | 0.0472 | 0.0485 | 824,248 | +0.00(+2.32%) |
May 25, 2021 | 0.0490 | 0.0510 | 0.0490 | 0.0474 | 228,087 | -0.00(-3.07%) |
May 24, 2021 | 0.0480 | 0.0490 | 0.0452 | 0.0489 | 482,823 | +0.00(+4.04%) |
May 21, 2021 | 0.0489 | 0.0510 | 0.0450 | 0.0470 | 742,131 | +0.00(+0.43%) |
May 20, 2021 | 0.0455 | 0.0493 | 0.0430 | 0.0468 | 352,758 | +0.00(+2.86%) |
May 19, 2021 | 0.0489 | 0.0490 | 0.0382 | 0.0455 | 3,083,937 | +0.00(+0.89%) |
May 18, 2021 | 0.0513 | 0.0513 | 0.0430 | 0.0451 | 1,525,873 | -0.00(-5.05%) |
May 17, 2021 | 0.0463 | 0.0543 | 0.0460 | 0.0475 | 1,262,711 | +0.00(+1.93%) |
May 14, 2021 | 0.0550 | 0.0550 | 0.0466 | 0.0466 | 794,512 | -0.00(-8.63%) |
May 13, 2021 | 0.0559 | 0.0590 | 0.0508 | 0.0510 | 1,621,432 | -0.00(-2.67%) |
May 12, 2021 | 0.0545 | 0.0560 | 0.0524 | 0.0524 | 650,191 | -0.01(-11.64%) |
May 11, 2021 | 0.0600 | 0.0630 | 0.0517 | 0.0593 | 994,715 | -0.00(-1.17%) |
May 10, 2021 | 0.0600 | 0.0640 | 0.0535 | 0.0600 | 2,876,984 | +0.00(+2.21%) |
May 07, 2021 | 0.0500 | 0.0684 | 0.0500 | 0.0587 | 2,789,161 | +0.00(+4.82%) |
May 06, 2021 | 0.0569 | 0.0615 | 0.0500 | 0.0560 | 873,294 | -0.00(-2.61%) |
May 05, 2021 | 0.0511 | 0.0600 | 0.0510 | 0.0575 | 818,050 | +0.00(+7.48%) |
May 04, 2021 | 0.0550 | 0.0615 | 0.0500 | 0.0535 | 344,689 | -0.00(-2.73%) |
May 03, 2021 | 0.0515 | 0.0649 | 0.0515 | 0.0550 | 1,013,663 | -0.00(-5.17%) |
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%) |
Feb 01, 2021 | 0.0320 | 0.0483 | 0.0320 | 0.0370 | 3,953,151 | +0.01(+19.35%) |
Jan 29, 2021 | 0.0289 | 0.0350 | 0.0275 | 0.0310 | 4,160,200 | +0.00(+14.39%) |
Jan 28, 2021 | 0.0301 | 0.0370 | 0.0230 | 0.0271 | 947,058 | -0.00(-9.67%) |
Jan 27, 2021 | 0.0190 | 0.0470 | 0.0143 | 0.0300 | 8,948,741 | +0.01(+81.82%) |
Jan 26, 2021 | 0.0188 | 0.0188 | 0.0165 | 0.0165 | 1,729,922 | -0.00(-12.23%) |
Jan 25, 2021 | 0.0185 | 0.0194 | 0.0160 | 0.0188 | 3,058,342 | +0.00(+17.50%) |
Jan 22, 2021 | 0.0107 | 0.0180 | 0.0107 | 0.0160 | 2,829,100 | +0.00(+33.33%) |
Jan 21, 2021 | 0.0114 | 0.0135 | 0.0100 | 0.0120 | 564,002 | -0.00(-4.00%) |
Jan 20, 2021 | 0.0125 | 0.0140 | 0.0124 | 0.0125 | 1,142,594 | -0.00(-3.10%) |
Jan 19, 2021 | 0.0118 | 0.0129 | 0.0100 | 0.0129 | 1,614,116 | +0.00(+9.32%) |
Jan 15, 2021 | 0.0100 | 0.0118 | 0.0098 | 0.0118 | 1,406,400 | +0.00(+18.00%) |
Jan 14, 2021 | 0.0104 | 0.0118 | 0.0100 | 0.0100 | 1,706,745 | -0.00(-1.96%) |
Jan 13, 2021 | 0.0110 | 0.0120 | 0.0100 | 0.0102 | 2,222,526 | -0.00(-15.00%) |
Jan 12, 2021 | 0.0130 | 0.0130 | 0.0108 | 0.0120 | 574,004 | -0.00(-15.49%) |
Jan 11, 2021 | 0.0112 | 0.0148 | 0.0107 | 0.0142 | 1,066,241 | +0.00(+18.33%) |
Jan 08, 2021 | 0.0160 | 0.0160 | 0.0107 | 0.0120 | 2,273,400 | -0.00(-28.99%) |
Jan 07, 2021 | 0.0160 | 0.0174 | 0.0160 | 0.0169 | 151,726 | +0.00(+5.62%) |
Jan 06, 2021 | 0.0175 | 0.0185 | 0.0156 | 0.0160 | 584,465 | -0.00(-3.03%) |
Jan 05, 2021 | 0.0200 | 0.0224 | 0.0160 | 0.0165 | 1,924,123 | -0.00(-17.50%) |
Jan 04, 2021 | 0.0234 | 0.0235 | 0.0174 | 0.0200 | 2,298,726 | -0.00(-4.76%) |
Dec 31, 2020 | 0.0210 | 0.0210 | 0.0210 | 2,329,607 | -0.00(-16.67%) | |
Dec 30, 2020 | 0.0250 | 0.0305 | 0.0210 | 0.0252 | 2,329,607 | +0.00(+5.00%) |
Dec 29, 2020 | 0.0280 | 0.0280 | 0.0210 | 0.0240 | 1,667,035 | -0.00(-12.73%) |
Dec 28, 2020 | 0.0258 | 0.0420 | 0.0200 | 0.0275 | 7,539,826 | +0.01(+71.88%) |
Dec 24, 2020 | 0.0270 | 0.0270 | 0.0151 | 0.0160 | 2,081,900 | -0.01(-40.74%) |
Dec 23, 2020 | 0.0150 | 0.0300 | 0.0109 | 0.0270 | 4,294,068 | +0.01(+80.00%) |
Dec 22, 2020 | 0.0195 | 0.0195 | 0.0115 | 0.0150 | 1,876,029 | -0.00(-6.25%) |
Dec 21, 2020 | 0.0159 | 0.0160 | 0.0104 | 0.0160 | 744,806 | +0.00(+0.00%) |
Dec 18, 2020 | 0.0155 | 0.0170 | 0.0100 | 0.0160 | 985,700 | +0.00(+1.27%) |
Dec 17, 2020 | 0.0140 | 0.0158 | 0.0110 | 0.0158 | 170,000 | +0.00(+5.33%) |
Dec 16, 2020 | 0.0150 | 0.0160 | 0.0120 | 0.0150 | 227,510 | -0.00(-6.25%) |
Dec 15, 2020 | 0.0160 | 0.0160 | 0.0102 | 0.0160 | 263,695 | +0.00(+6.67%) |
Dec 14, 2020 | 0.0110 | 0.0150 | 0.0101 | 0.0150 | 407,270 | +0.00(+48.51%) |
Dec 11, 2020 | 0.0140 | 0.0160 | 0.0101 | 0.0101 | 453,300 | -0.00(-25.19%) |
Dec 10, 2020 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 34,300 | +0.00(+3.05%) |
Dec 09, 2020 | 0.0100 | 0.0150 | 0.0100 | 0.0131 | 492,050 | +0.00(+52.33%) |
Dec 08, 2020 | 0.0115 | 0.0115 | 0.0086 | 0.0086 | 172,170 | -0.00(-14.00%) |
Dec 07, 2020 | 0.0270 | 0.0270 | 0.0085 | 0.0100 | 93,820 | -0.00(-9.09%) |
Dec 04, 2020 | 0.0121 | 0.0150 | 0.0110 | 0.0110 | 131,800 | -0.00(-26.67%) |
Dec 03, 2020 | 0.0270 | 0.0270 | 0.0150 | 0.0150 | 55,979 | -0.01(-25.00%) |
Dec 02, 2020 | 0.0211 | 0.0211 | 0.0151 | 0.0200 | 25,835 | +0.01(+33.33%) |
Dec 01, 2020 | 0.0150 | 0.0151 | 0.0076 | 0.0150 | 74,022 | -0.01(-44.44%) |
Nov 30, 2020 | 0.0222 | 0.0270 | 0.0222 | 0.0270 | 11,004 | +0.00(+0.00%) |
Nov 27, 2020 | 0.0749 | 0.0749 | 0.0210 | 0.0270 | 2,100 | -0.00(-15.36%) |