Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0655 | 0.0680 | 0.0601 | 0.0616 | 756,682 | -0.00(-2.84%) |
May 27, 2021 | 0.0717 | 0.0717 | 0.0601 | 0.0634 | 533,342 | -0.01(-9.30%) |
May 26, 2021 | 0.0684 | 0.0715 | 0.0670 | 0.0699 | 1,021,019 | +0.01(+8.37%) |
May 25, 2021 | 0.0598 | 0.0690 | 0.0580 | 0.0645 | 1,428,204 | +0.01(+11.02%) |
May 24, 2021 | 0.0660 | 0.0660 | 0.0576 | 0.0581 | 441,093 | -0.01(-7.92%) |
May 21, 2021 | 0.0666 | 0.0688 | 0.0611 | 0.0631 | 332,958 | -0.00(-5.26%) |
May 20, 2021 | 0.0627 | 0.0674 | 0.0600 | 0.0666 | 261,877 | +0.01(+11.00%) |
May 19, 2021 | 0.0590 | 0.0639 | 0.0550 | 0.0600 | 416,984 | +0.00(+1.69%) |
May 18, 2021 | 0.0685 | 0.0730 | 0.0511 | 0.0590 | 1,004,210 | -0.01(-11.94%) |
May 17, 2021 | 0.0600 | 0.0722 | 0.0599 | 0.0670 | 1,751,785 | +0.01(+15.52%) |
May 14, 2021 | 0.0524 | 0.0600 | 0.0438 | 0.0580 | 1,754,998 | +0.01(+9.43%) |
May 13, 2021 | 0.0645 | 0.0675 | 0.0410 | 0.0530 | 5,282,471 | -0.01(-10.17%) |
May 12, 2021 | 0.0607 | 0.0698 | 0.0550 | 0.0590 | 2,474,988 | -0.00(-2.16%) |
May 11, 2021 | 0.0702 | 0.0709 | 0.0600 | 0.0603 | 1,415,791 | -0.01(-14.10%) |
May 10, 2021 | 0.0730 | 0.0750 | 0.0700 | 0.0702 | 1,146,159 | -0.00(-3.84%) |
May 07, 2021 | 0.0775 | 0.0798 | 0.0720 | 0.0730 | 1,004,715 | -0.00(-3.31%) |
May 06, 2021 | 0.0765 | 0.0812 | 0.0730 | 0.0755 | 704,331 | +0.00(+0.53%) |
May 05, 2021 | 0.0770 | 0.0800 | 0.0740 | 0.0751 | 913,569 | -0.00(-2.34%) |
May 04, 2021 | 0.0730 | 0.0820 | 0.0730 | 0.0769 | 1,223,185 | +0.00(+5.34%) |
May 03, 2021 | 0.0819 | 0.0819 | 0.0730 | 0.0730 | 867,007 | -0.00(-2.14%) |
Apr 30, 2021 | 0.0740 | 0.0798 | 0.0700 | 0.0746 | 961,400 | -0.01(-6.63%) |
Apr 29, 2021 | 0.0760 | 0.0900 | 0.0715 | 0.0799 | 3,261,797 | +0.00(+4.17%) |
Apr 28, 2021 | 0.0765 | 0.0810 | 0.0750 | 0.0767 | 478,899 | +0.00(+0.13%) |
Apr 27, 2021 | 0.0800 | 0.0830 | 0.0755 | 0.0766 | 1,200,032 | -0.00(-1.79%) |
Apr 26, 2021 | 0.0709 | 0.0849 | 0.0700 | 0.0780 | 605,074 | +0.01(+8.79%) |
Apr 23, 2021 | 0.0720 | 0.0770 | 0.0701 | 0.0717 | 1,694,500 | -0.00(-0.42%) |
Apr 22, 2021 | 0.0783 | 0.0800 | 0.0700 | 0.0720 | 2,108,396 | -0.01(-10.00%) |
Apr 21, 2021 | 0.0843 | 0.0869 | 0.0750 | 0.0800 | 2,541,769 | -0.00(-2.44%) |
Apr 20, 2021 | 0.0842 | 0.0994 | 0.0820 | 0.0820 | 2,277,828 | -0.00(-2.96%) |
Apr 19, 2021 | 0.1050 | 0.1073 | 0.0802 | 0.0845 | 4,579,349 | -0.01(-11.05%) |
Apr 16, 2021 | 0.0854 | 0.1330 | 0.0751 | 0.0950 | 31,571,800 | +0.02(+25.00%) |
Apr 15, 2021 | 0.0838 | 0.0870 | 0.0750 | 0.0760 | 2,004,172 | -0.01(-8.98%) |
Apr 14, 2021 | 0.0868 | 0.1100 | 0.0800 | 0.0835 | 8,823,054 | -0.00(-4.02%) |
Apr 13, 2021 | 0.0799 | 0.0890 | 0.0777 | 0.0870 | 1,443,876 | +0.01(+12.99%) |
Apr 12, 2021 | 0.0843 | 0.1050 | 0.0750 | 0.0770 | 7,669,322 | +0.00(+1.99%) |
Apr 09, 2021 | 0.0800 | 0.0844 | 0.0750 | 0.0755 | 347,100 | -0.00(-5.03%) |
Apr 08, 2021 | 0.0845 | 0.0845 | 0.0753 | 0.0795 | 634,743 | -0.01(-5.92%) |
Apr 07, 2021 | 0.0836 | 0.0888 | 0.0835 | 0.0845 | 417,494 | -0.00(-0.71%) |
Apr 06, 2021 | 0.0810 | 0.0890 | 0.0800 | 0.0851 | 404,056 | +0.00(+5.06%) |
Apr 05, 2021 | 0.0828 | 0.0878 | 0.0700 | 0.0810 | 964,006 | -0.00(-2.17%) |
Apr 01, 2021 | 0.0809 | 0.0900 | 0.0710 | 0.0828 | 477,900 | -0.00(-4.83%) |
Mar 31, 2021 | 0.0870 | 0.0900 | 0.0801 | 0.0870 | 445,123 | +0.00(+4.44%) |
Mar 30, 2021 | 0.0857 | 0.0877 | 0.0800 | 0.0833 | 858,520 | -0.00(-1.77%) |
Mar 29, 2021 | 0.0894 | 0.0900 | 0.0811 | 0.0848 | 449,802 | -0.00(-4.50%) |
Mar 26, 2021 | 0.0890 | 0.0900 | 0.0875 | 0.0888 | 482,500 | +0.00(+1.49%) |
Mar 25, 2021 | 0.0872 | 0.0890 | 0.0860 | 0.0875 | 779,476 | +0.00(+0.00%) |
Mar 24, 2021 | 0.0950 | 0.0950 | 0.0871 | 0.0875 | 877,198 | -0.00(-2.78%) |
Mar 23, 2021 | 0.0980 | 0.1000 | 0.0860 | 0.0900 | 1,907,864 | -0.01(-9.00%) |
Mar 22, 2021 | 0.0931 | 0.1323 | 0.0895 | 0.0989 | 11,246,499 | +0.01(+6.34%) |
Mar 19, 2021 | 0.1050 | 0.1062 | 0.0910 | 0.0930 | 896,200 | -0.01(-7.00%) |
Mar 18, 2021 | 0.1050 | 0.1060 | 0.1000 | 0.1000 | 773,253 | -0.00(-4.76%) |
Mar 17, 2021 | 0.1071 | 0.1100 | 0.0970 | 0.1050 | 681,382 | +0.02(+23.38%) |
Mar 16, 2021 | 0.1074 | 0.1200 | 0.0800 | 0.0851 | 2,160,858 | -0.02(-19.72%) |
Mar 15, 2021 | 0.1010 | 0.1199 | 0.0985 | 0.1060 | 1,332,433 | +0.01(+6.32%) |
Mar 12, 2021 | 0.0912 | 0.1025 | 0.0830 | 0.0997 | 1,005,900 | +0.01(+9.32%) |
Mar 11, 2021 | 0.0900 | 0.1050 | 0.0900 | 0.0912 | 640,287 | +0.00(+1.33%) |
Mar 10, 2021 | 0.0950 | 0.0978 | 0.0900 | 0.0900 | 1,133,319 | -0.00(-1.64%) |
Mar 09, 2021 | 0.0932 | 0.0974 | 0.0900 | 0.0915 | 1,170,283 | -0.00(-1.82%) |
Mar 08, 2021 | 0.0950 | 0.0975 | 0.0850 | 0.0932 | 968,677 | -0.00(-1.89%) |
Mar 05, 2021 | 0.0985 | 0.1000 | 0.0700 | 0.0950 | 3,466,200 | -0.00(-3.55%) |
Mar 04, 2021 | 0.1120 | 0.1120 | 0.0900 | 0.0985 | 2,455,822 | -0.01(-9.63%) |
Mar 03, 2021 | 0.1156 | 0.1198 | 0.1070 | 0.1090 | 1,421,897 | -0.01(-6.03%) |
Mar 02, 2021 | 0.1247 | 0.1299 | 0.1100 | 0.1160 | 999,553 | -0.01(-6.83%) |