Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.1800 | 0.1900 | 0.1500 | 0.1849 | 168,690 | +0.00(+2.72%) |
May 27, 2021 | 0.2000 | 0.2100 | 0.1521 | 0.1800 | 292,267 | -0.03(-13.96%) |
May 26, 2021 | 0.2000 | 0.2098 | 0.1851 | 0.2092 | 127,692 | -0.00(-0.38%) |
May 25, 2021 | 0.2550 | 0.2550 | 0.2000 | 0.2100 | 53,078 | +0.00(+0.00%) |
May 24, 2021 | 0.1820 | 0.2609 | 0.1820 | 0.2100 | 8,600 | -0.01(-4.55%) |
May 21, 2021 | 0.2000 | 0.2350 | 0.1900 | 0.2200 | 83,397 | +0.02(+10.00%) |
May 20, 2021 | 0.2440 | 0.2485 | 0.1911 | 0.2000 | 135,779 | +0.00(+0.00%) |
May 19, 2021 | 0.1901 | 0.2889 | 0.1900 | 0.2000 | 244,431 | +0.01(+4.71%) |
May 18, 2021 | 0.1711 | 0.2679 | 0.1711 | 0.1910 | 137,880 | +0.01(+6.11%) |
May 17, 2021 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | 94,891 | -0.04(-16.28%) |
May 14, 2021 | 0.2056 | 0.2300 | 0.1900 | 0.2150 | 172,673 | -0.02(-6.52%) |
May 13, 2021 | 0.2790 | 0.2790 | 0.1980 | 0.2300 | 290,081 | -0.02(-8.00%) |
May 12, 2021 | 0.2180 | 0.2790 | 0.1996 | 0.2500 | 273,798 | +0.06(+29.33%) |
May 11, 2021 | 0.1848 | 0.2190 | 0.1710 | 0.1933 | 167,585 | +0.01(+4.54%) |
May 10, 2021 | 0.1800 | 0.1850 | 0.1440 | 0.1849 | 150,091 | +0.01(+8.76%) |
May 07, 2021 | 0.1770 | 0.1850 | 0.1650 | 0.1700 | 198,498 | +0.00(+2.41%) |
May 06, 2021 | 0.1600 | 0.1686 | 0.1500 | 0.1660 | 109,326 | +0.00(+0.12%) |
May 05, 2021 | 0.1770 | 0.1788 | 0.1515 | 0.1658 | 94,315 | +0.00(+2.85%) |
May 04, 2021 | 0.1699 | 0.1780 | 0.1505 | 0.1612 | 151,046 | -0.01(-5.18%) |
May 03, 2021 | 0.1610 | 0.1878 | 0.1505 | 0.1700 | 156,071 | +0.00(+1.80%) |
Apr 30, 2021 | 0.1675 | 0.1879 | 0.1651 | 0.1670 | 154,100 | -0.02(-11.17%) |
Apr 29, 2021 | 0.2090 | 0.2179 | 0.1501 | 0.1880 | 302,377 | -0.02(-8.29%) |
Apr 28, 2021 | 0.1600 | 0.2190 | 0.1600 | 0.2050 | 166,881 | +0.02(+9.68%) |
Apr 27, 2021 | 0.1898 | 0.1900 | 0.1521 | 0.1869 | 88,426 | +0.01(+5.59%) |
Apr 26, 2021 | 0.1911 | 0.1911 | 0.1500 | 0.1770 | 243,272 | +0.01(+4.73%) |
Apr 23, 2021 | 0.2045 | 0.2470 | 0.1600 | 0.1690 | 394,000 | -0.02(-12.21%) |
Apr 22, 2021 | 0.1340 | 0.2700 | 0.1340 | 0.1925 | 2,438,539 | +0.06(+43.76%) |
Apr 21, 2021 | 0.1100 | 0.1339 | 0.1021 | 0.1339 | 537,604 | +0.04(+42.45%) |
Apr 20, 2021 | 0.1000 | 0.1100 | 0.0864 | 0.0940 | 251,996 | -0.00(-1.05%) |
Apr 19, 2021 | 0.1090 | 0.1390 | 0.0942 | 0.0950 | 1,098,987 | -0.01(-5.00%) |
Apr 16, 2021 | 0.1120 | 0.1120 | 0.1000 | 0.1000 | 17,000 | +0.01(+8.70%) |
Apr 15, 2021 | 0.0910 | 0.0954 | 0.0907 | 0.0920 | 16,177 | -0.00(-3.77%) |
Apr 14, 2021 | 0.0910 | 0.0956 | 0.0910 | 0.0956 | 5,930 | +0.00(+5.40%) |
Apr 13, 2021 | 0.1070 | 0.1075 | 0.0907 | 0.0907 | 57,839 | -0.00(-0.55%) |
Apr 12, 2021 | 0.1099 | 0.1099 | 0.0910 | 0.0912 | 45,739 | -0.02(-14.69%) |
Apr 09, 2021 | 0.0911 | 0.1075 | 0.0911 | 0.1069 | 35,700 | -0.00(-2.82%) |
Apr 08, 2021 | 0.0865 | 0.1100 | 0.0864 | 0.1100 | 69,800 | +0.02(+17.27%) |
Apr 07, 2021 | 0.0865 | 0.1100 | 0.0865 | 0.0938 | 254,530 | -0.02(-14.73%) |
Apr 06, 2021 | 0.0820 | 0.1100 | 0.0820 | 0.1100 | 84,972 | +0.02(+22.22%) |
Apr 05, 2021 | 0.1120 | 0.1120 | 0.0900 | 0.0900 | 62,795 | -0.02(-19.64%) |
Apr 01, 2021 | 0.1120 | 0.1120 | 0.0966 | 0.1120 | 41,100 | +0.02(+24.44%) |
Mar 31, 2021 | 0.0955 | 0.1000 | 0.0811 | 0.0900 | 208,000 | -0.01(-9.09%) |
Mar 30, 2021 | 0.1049 | 0.1049 | 0.0815 | 0.0990 | 14,000 | -0.01(-5.71%) |
Mar 29, 2021 | 0.1000 | 0.1050 | 0.0811 | 0.1050 | 39,288 | +0.01(+5.11%) |
Mar 26, 2021 | 0.0815 | 0.0999 | 0.0815 | 0.0999 | 15,300 | -0.00(-0.10%) |
Mar 25, 2021 | 0.1149 | 0.1149 | 0.0905 | 0.1000 | 143,498 | +0.00(+0.00%) |
Mar 24, 2021 | 0.1000 | 0.1100 | 0.0850 | 0.1000 | 109,720 | +0.02(+21.21%) |
Mar 23, 2021 | 0.1000 | 0.1000 | 0.0810 | 0.0825 | 26,656 | -0.01(-11.76%) |
Mar 22, 2021 | 0.1100 | 0.1100 | 0.0835 | 0.0935 | 29,160 | -0.02(-15.00%) |
Mar 19, 2021 | 0.1050 | 0.1100 | 0.0950 | 0.1100 | 35,000 | +0.01(+15.79%) |
Mar 18, 2021 | 0.1068 | 0.1100 | 0.0900 | 0.0950 | 124,550 | -0.00(-2.06%) |
Mar 17, 2021 | 0.1160 | 0.1200 | 0.0970 | 0.0970 | 238,446 | +0.00(+2.11%) |
Mar 16, 2021 | 0.0900 | 0.1100 | 0.0850 | 0.0950 | 585,056 | +0.01(+11.76%) |
Mar 15, 2021 | 0.1290 | 0.1290 | 0.0850 | 0.0850 | 311,971 | -0.02(-22.73%) |
Mar 12, 2021 | 0.1295 | 0.1440 | 0.0893 | 0.1100 | 318,200 | +0.01(+10.00%) |
Mar 11, 2021 | 0.0800 | 0.1550 | 0.0800 | 0.1000 | 336,439 | +0.02(+31.58%) |
Mar 10, 2021 | 0.1061 | 0.1090 | 0.0760 | 0.0760 | 61,573 | -0.02(-23.62%) |
Mar 09, 2021 | 0.1190 | 0.1190 | 0.0800 | 0.0995 | 57,758 | -0.01(-10.28%) |
Mar 08, 2021 | 0.1090 | 0.1190 | 0.1001 | 0.1109 | 19,242 | +0.01(+10.90%) |
Mar 05, 2021 | 0.1000 | 0.1000 | 0.1000 | 50 | +0.00(+0.00%) | |
Mar 04, 2021 | 0.0980 | 0.1000 | 0.0750 | 0.1000 | 231,006 | +0.00(+1.01%) |
Mar 03, 2021 | 0.0817 | 0.0990 | 0.0748 | 0.0990 | 72,827 | +0.01(+10.00%) |
Mar 02, 2021 | 0.0726 | 0.0900 | 0.0726 | 0.0900 | 147,800 | +0.01(+10.43%) |