Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0228 | 0.0241 | 0.0204 | 0.0215 | 849,331 | +0.00(+0.00%) |
May 27, 2021 | 0.0202 | 0.0225 | 0.0200 | 0.0215 | 1,444,755 | -0.00(-4.87%) |
May 26, 2021 | 0.0208 | 0.0228 | 0.0200 | 0.0226 | 2,957,911 | +0.00(+4.15%) |
May 25, 2021 | 0.0222 | 0.0235 | 0.0217 | 0.0217 | 922,567 | -0.00(-2.25%) |
May 24, 2021 | 0.0239 | 0.0239 | 0.0218 | 0.0222 | 1,129,016 | +0.00(+1.83%) |
May 21, 2021 | 0.0255 | 0.0255 | 0.0208 | 0.0218 | 2,166,261 | -0.00(-9.17%) |
May 20, 2021 | 0.0258 | 0.0260 | 0.0221 | 0.0240 | 1,351,275 | +0.00(+0.00%) |
May 19, 2021 | 0.0210 | 0.0290 | 0.0210 | 0.0240 | 7,037,933 | +0.00(+4.35%) |
May 18, 2021 | 0.0212 | 0.0249 | 0.0200 | 0.0230 | 5,158,748 | -0.00(-4.17%) |
May 17, 2021 | 0.0215 | 0.0289 | 0.0215 | 0.0240 | 6,002,694 | +0.00(+7.14%) |
May 14, 2021 | 0.0202 | 0.0250 | 0.0201 | 0.0224 | 6,967,752 | +0.00(+7.18%) |
May 13, 2021 | 0.0226 | 0.0250 | 0.0200 | 0.0209 | 6,970,251 | -0.00(-9.13%) |
May 12, 2021 | 0.0251 | 0.0268 | 0.0211 | 0.0230 | 22,556,400 | -0.01(-28.13%) |
May 11, 2021 | 0.0213 | 0.0341 | 0.0207 | 0.0320 | 14,786,519 | +0.01(+36.75%) |
May 10, 2021 | 0.0240 | 0.0249 | 0.0212 | 0.0234 | 2,456,127 | -0.00(-1.68%) |
May 07, 2021 | 0.0232 | 0.0300 | 0.0230 | 0.0238 | 1,434,057 | -0.00(-8.11%) |
May 06, 2021 | 0.0258 | 0.0277 | 0.0231 | 0.0259 | 3,864,555 | -0.00(-6.16%) |
May 05, 2021 | 0.0280 | 0.0295 | 0.0240 | 0.0276 | 1,880,760 | +0.00(+2.22%) |
May 04, 2021 | 0.0290 | 0.0326 | 0.0252 | 0.0270 | 846,984 | -0.00(-13.46%) |
May 03, 2021 | 0.0275 | 0.0312 | 0.0251 | 0.0312 | 1,556,311 | +0.00(+11.83%) |
Apr 30, 2021 | 0.0288 | 0.0288 | 0.0258 | 0.0279 | 1,078,300 | +0.00(+5.28%) |
Apr 29, 2021 | 0.0281 | 0.0310 | 0.0250 | 0.0265 | 2,105,930 | -0.00(-8.62%) |
Apr 28, 2021 | 0.0297 | 0.0317 | 0.0275 | 0.0290 | 1,026,959 | -0.00(-2.36%) |
Apr 27, 2021 | 0.0324 | 0.0324 | 0.0270 | 0.0297 | 1,424,495 | -0.00(-8.33%) |
Apr 26, 2021 | 0.0350 | 0.0350 | 0.0276 | 0.0324 | 2,788,721 | +0.00(+1.25%) |
Apr 23, 2021 | 0.0310 | 0.0350 | 0.0279 | 0.0320 | 2,269,300 | -0.00(-0.62%) |
Apr 22, 2021 | 0.0319 | 0.0369 | 0.0280 | 0.0322 | 2,731,920 | +0.00(+2.22%) |
Apr 21, 2021 | 0.0274 | 0.0325 | 0.0246 | 0.0315 | 2,562,565 | +0.01(+22.09%) |
Apr 20, 2021 | 0.0239 | 0.0260 | 0.0210 | 0.0258 | 6,264,907 | +0.00(+7.95%) |
Apr 19, 2021 | 0.0240 | 0.0261 | 0.0211 | 0.0239 | 3,275,890 | -0.00(-3.24%) |
Apr 16, 2021 | 0.0275 | 0.0275 | 0.0198 | 0.0247 | 5,570,600 | -0.00(-10.18%) |
Apr 15, 2021 | 0.0335 | 0.0335 | 0.0240 | 0.0275 | 6,916,257 | -0.01(-15.64%) |
Apr 14, 2021 | 0.0305 | 0.0370 | 0.0300 | 0.0326 | 3,341,213 | +0.00(+8.67%) |
Apr 13, 2021 | 0.0330 | 0.0380 | 0.0290 | 0.0300 | 4,521,625 | -0.01(-14.29%) |
Apr 12, 2021 | 0.0330 | 0.0416 | 0.0330 | 0.0350 | 1,931,874 | +0.00(+6.06%) |
Apr 09, 2021 | 0.0395 | 0.0395 | 0.0305 | 0.0330 | 2,778,100 | -0.00(-11.53%) |
Apr 08, 2021 | 0.0386 | 0.0417 | 0.0329 | 0.0373 | 4,613,712 | -0.00(-10.55%) |
Apr 07, 2021 | 0.0410 | 0.0457 | 0.0385 | 0.0417 | 609,720 | +0.00(+1.71%) |
Apr 06, 2021 | 0.0430 | 0.0453 | 0.0400 | 0.0410 | 603,882 | -0.00(-4.21%) |
Apr 05, 2021 | 0.0467 | 0.0467 | 0.0410 | 0.0428 | 1,938,523 | -0.00(-0.47%) |
Apr 01, 2021 | 0.0400 | 0.0467 | 0.0371 | 0.0430 | 2,538,300 | +0.00(+4.88%) |
Mar 31, 2021 | 0.0467 | 0.0467 | 0.0381 | 0.0410 | 1,867,052 | +0.00(+0.99%) |
Mar 30, 2021 | 0.0418 | 0.0466 | 0.0375 | 0.0406 | 2,142,077 | -0.00(-6.67%) |
Mar 29, 2021 | 0.0465 | 0.0465 | 0.0375 | 0.0435 | 1,354,377 | -0.00(-7.05%) |
Mar 26, 2021 | 0.0316 | 0.0468 | 0.0316 | 0.0468 | 2,252,700 | +0.01(+20.00%) |
Mar 25, 2021 | 0.0410 | 0.0468 | 0.0350 | 0.0390 | 3,961,661 | -0.00(-7.36%) |
Mar 24, 2021 | 0.0463 | 0.0499 | 0.0421 | 0.0421 | 2,799,315 | -0.01(-15.63%) |
Mar 23, 2021 | 0.0500 | 0.0536 | 0.0440 | 0.0499 | 4,214,748 | -0.00(-4.95%) |
Mar 22, 2021 | 0.0570 | 0.0590 | 0.0502 | 0.0525 | 1,774,919 | -0.00(-6.75%) |
Mar 19, 2021 | 0.0590 | 0.0590 | 0.0500 | 0.0563 | 3,343,600 | +0.00(+6.83%) |
Mar 18, 2021 | 0.0640 | 0.0640 | 0.0511 | 0.0527 | 5,376,781 | -0.01(-10.68%) |
Mar 17, 2021 | 0.0600 | 0.0629 | 0.0561 | 0.0590 | 2,715,528 | -0.00(-1.83%) |
Mar 16, 2021 | 0.0619 | 0.0657 | 0.0600 | 0.0601 | 1,755,021 | -0.00(-2.75%) |
Mar 15, 2021 | 0.0620 | 0.0640 | 0.0550 | 0.0618 | 5,221,155 | -0.00(-3.29%) |
Mar 12, 2021 | 0.0650 | 0.0789 | 0.0590 | 0.0639 | 2,106,300 | -0.00(-5.19%) |
Mar 11, 2021 | 0.0680 | 0.0700 | 0.0600 | 0.0674 | 3,092,945 | +0.00(+0.75%) |
Mar 10, 2021 | 0.0710 | 0.0880 | 0.0618 | 0.0669 | 11,429,297 | -0.01(-9.35%) |
Mar 09, 2021 | 0.0900 | 0.0900 | 0.0721 | 0.0738 | 1,521,558 | -0.00(-2.77%) |
Mar 08, 2021 | 0.0790 | 0.0850 | 0.0700 | 0.0759 | 2,913,524 | -0.00(-2.06%) |
Mar 05, 2021 | 0.0830 | 0.0830 | 0.0620 | 0.0775 | 3,446,500 | +0.02(+26.02%) |
Mar 04, 2021 | 0.0751 | 0.0830 | 0.0580 | 0.0615 | 6,874,721 | -0.02(-23.03%) |
Mar 03, 2021 | 0.0950 | 0.0950 | 0.0750 | 0.0799 | 6,810,861 | -0.01(-13.06%) |
Mar 02, 2021 | 0.1145 | 0.1145 | 0.0900 | 0.0919 | 7,460,913 | -0.02(-16.45%) |