Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0185 | 0.0185 | 0.0180 | 0.0182 | 71,459 | -0.00(-3.70%) |
May 27, 2021 | 0.0180 | 0.0200 | 0.0180 | 0.0189 | 234,996 | +0.00(+4.42%) |
May 26, 2021 | 0.0210 | 0.0210 | 0.0181 | 0.0181 | 33,780 | -0.00(-0.55%) |
May 25, 2021 | 0.0190 | 0.0213 | 0.0180 | 0.0182 | 98,375 | +0.00(+0.00%) |
May 24, 2021 | 0.0200 | 0.0200 | 0.0182 | 0.0182 | 140,602 | -0.00(-7.61%) |
May 21, 2021 | 0.0200 | 0.0201 | 0.0191 | 0.0197 | 75,519 | +0.00(+10.06%) |
May 20, 2021 | 0.0199 | 0.0199 | 0.0179 | 0.0179 | 80,427 | -0.00(-7.25%) |
May 19, 2021 | 0.0200 | 0.0219 | 0.0193 | 0.0193 | 89,955 | -0.00(-9.81%) |
May 18, 2021 | 0.0186 | 0.0220 | 0.0168 | 0.0214 | 504,640 | +0.00(+22.29%) |
May 17, 2021 | 0.0170 | 0.0182 | 0.0170 | 0.0175 | 180,279 | -0.00(-2.78%) |
May 14, 2021 | 0.0169 | 0.0180 | 0.0169 | 0.0180 | 28,974 | +0.00(+2.27%) |
May 13, 2021 | 0.0174 | 0.0185 | 0.0150 | 0.0176 | 743,331 | -0.00(-5.38%) |
May 12, 2021 | 0.0173 | 0.0189 | 0.0171 | 0.0186 | 104,190 | +0.00(+6.29%) |
May 11, 2021 | 0.0183 | 0.0190 | 0.0170 | 0.0175 | 428,377 | -0.00(-1.13%) |
May 10, 2021 | 0.0190 | 0.0193 | 0.0177 | 0.0177 | 854,409 | -0.00(-8.29%) |
May 07, 2021 | 0.0198 | 0.0206 | 0.0178 | 0.0193 | 168,416 | -0.00(-0.52%) |
May 06, 2021 | 0.0216 | 0.0216 | 0.0192 | 0.0194 | 237,246 | -0.00(-3.96%) |
May 05, 2021 | 0.0216 | 0.0216 | 0.0202 | 0.0202 | 177,468 | -0.00(-6.48%) |
May 04, 2021 | 0.0208 | 0.0216 | 0.0202 | 0.0216 | 516,900 | +0.00(+0.93%) |
May 03, 2021 | 0.0229 | 0.0229 | 0.0214 | 0.0214 | 16,300 | +0.00(+7.00%) |
Apr 30, 2021 | 0.0204 | 0.0229 | 0.0200 | 0.0200 | 921,700 | -0.00(-11.50%) |
Apr 29, 2021 | 0.0217 | 0.0226 | 0.0207 | 0.0226 | 635,540 | +0.00(+1.35%) |
Apr 28, 2021 | 0.0208 | 0.0225 | 0.0203 | 0.0223 | 360,716 | +0.00(+6.70%) |
Apr 27, 2021 | 0.0230 | 0.0230 | 0.0209 | 0.0209 | 336,753 | -0.00(-5.00%) |
Apr 26, 2021 | 0.0230 | 0.0230 | 0.0213 | 0.0220 | 553,435 | +0.00(+0.00%) |
Apr 23, 2021 | 0.0240 | 0.0240 | 0.0208 | 0.0220 | 1,032,600 | +0.00(+6.28%) |
Apr 22, 2021 | 0.0235 | 0.0235 | 0.0200 | 0.0207 | 1,883,777 | -0.00(-8.41%) |
Apr 21, 2021 | 0.0258 | 0.0280 | 0.0201 | 0.0226 | 3,496,857 | -0.01(-20.70%) |
Apr 20, 2021 | 0.0270 | 0.0287 | 0.0252 | 0.0285 | 2,696,533 | +0.00(+9.62%) |
Apr 19, 2021 | 0.0250 | 0.0280 | 0.0240 | 0.0260 | 906,981 | +0.00(+4.00%) |
Apr 16, 2021 | 0.0240 | 0.0254 | 0.0238 | 0.0250 | 396,100 | +0.00(+0.40%) |
Apr 15, 2021 | 0.0240 | 0.0250 | 0.0238 | 0.0249 | 700,121 | +0.00(+3.75%) |
Apr 14, 2021 | 0.0250 | 0.0272 | 0.0240 | 0.0240 | 650,601 | -0.00(-3.61%) |
Apr 13, 2021 | 0.0300 | 0.0300 | 0.0244 | 0.0249 | 2,349,853 | -0.00(-16.44%) |
Apr 12, 2021 | 0.0240 | 0.0350 | 0.0240 | 0.0298 | 4,367,311 | +0.01(+21.63%) |
Apr 09, 2021 | 0.0245 | 0.0245 | 0.0240 | 0.0245 | 139,300 | +0.00(+0.41%) |
Apr 08, 2021 | 0.0232 | 0.0266 | 0.0231 | 0.0244 | 162,918 | +0.00(+2.95%) |
Apr 07, 2021 | 0.0251 | 0.0262 | 0.0237 | 0.0237 | 346,295 | -0.00(-9.54%) |
Apr 06, 2021 | 0.0256 | 0.0265 | 0.0250 | 0.0262 | 177,023 | +0.00(+1.16%) |
Apr 05, 2021 | 0.0242 | 0.0259 | 0.0242 | 0.0259 | 29,451 | +0.00(+7.47%) |
Apr 01, 2021 | 0.0261 | 0.0272 | 0.0239 | 0.0241 | 358,300 | -0.00(-3.60%) |
Mar 31, 2021 | 0.0253 | 0.0280 | 0.0232 | 0.0250 | 173,082 | +0.00(+8.23%) |
Mar 30, 2021 | 0.0230 | 0.0250 | 0.0230 | 0.0231 | 473,989 | +0.00(+0.43%) |
Mar 29, 2021 | 0.0236 | 0.0236 | 0.0220 | 0.0230 | 297,061 | -0.00(-2.54%) |
Mar 26, 2021 | 0.0229 | 0.0236 | 0.0229 | 0.0236 | 38,200 | +0.00(+3.06%) |
Mar 25, 2021 | 0.0210 | 0.0241 | 0.0210 | 0.0229 | 491,504 | -0.00(-4.58%) |
Mar 24, 2021 | 0.0254 | 0.0282 | 0.0232 | 0.0240 | 408,206 | -0.00(-10.11%) |
Mar 23, 2021 | 0.0255 | 0.0290 | 0.0250 | 0.0267 | 534,719 | -0.00(-7.93%) |
Mar 22, 2021 | 0.0235 | 0.0290 | 0.0213 | 0.0290 | 589,902 | +0.00(+13.73%) |
Mar 19, 2021 | 0.0221 | 0.0270 | 0.0221 | 0.0255 | 681,900 | +0.00(+8.97%) |
Mar 18, 2021 | 0.0231 | 0.0269 | 0.0211 | 0.0234 | 214,170 | -0.00(-13.33%) |
Mar 17, 2021 | 0.0275 | 0.0275 | 0.0210 | 0.0270 | 533,191 | +0.00(+12.50%) |
Mar 16, 2021 | 0.0280 | 0.0280 | 0.0235 | 0.0240 | 494,022 | -0.00(-13.98%) |
Mar 15, 2021 | 0.0243 | 0.0279 | 0.0243 | 0.0279 | 403,644 | +0.00(+15.77%) |
Mar 12, 2021 | 0.0283 | 0.0284 | 0.0240 | 0.0241 | 420,900 | -0.00(-12.36%) |
Mar 11, 2021 | 0.0278 | 0.0305 | 0.0261 | 0.0275 | 559,173 | -0.00(-7.41%) |
Mar 10, 2021 | 0.0245 | 0.0310 | 0.0233 | 0.0297 | 538,225 | +0.01(+21.72%) |
Mar 09, 2021 | 0.0244 | 0.0244 | 0.0200 | 0.0244 | 1,806,398 | +0.00(+3.83%) |
Mar 08, 2021 | 0.0238 | 0.0238 | 0.0210 | 0.0235 | 1,116,804 | -0.00(-1.26%) |
Mar 05, 2021 | 0.0250 | 0.0250 | 0.0201 | 0.0238 | 1,010,800 | -0.00(-0.83%) |
Mar 04, 2021 | 0.0288 | 0.0315 | 0.0230 | 0.0240 | 2,697,272 | -0.00(-11.44%) |
Mar 03, 2021 | 0.0270 | 0.0335 | 0.0270 | 0.0271 | 1,837,375 | -0.00(-12.58%) |
Mar 02, 2021 | 0.0320 | 0.0328 | 0.0262 | 0.0310 | 489,213 | -0.00(-3.13%) |