Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.1250 | 0.1440 | 0.1200 | 0.1200 | 686,367 | -0.00(-2.52%) |
May 27, 2021 | 0.1330 | 0.1490 | 0.1222 | 0.1231 | 664,392 | -0.01(-7.44%) |
May 26, 2021 | 0.1599 | 0.1599 | 0.1075 | 0.1330 | 2,076,893 | -0.01(-6.99%) |
May 25, 2021 | 0.1420 | 0.1780 | 0.1406 | 0.1430 | 1,499,841 | -0.01(-4.67%) |
May 24, 2021 | 0.1489 | 0.1740 | 0.1352 | 0.1500 | 3,172,651 | +0.01(+10.95%) |
May 21, 2021 | 0.1249 | 0.1390 | 0.1151 | 0.1352 | 1,232,824 | +0.01(+10.46%) |
May 20, 2021 | 0.1071 | 0.1250 | 0.1071 | 0.1224 | 964,554 | +0.01(+11.27%) |
May 19, 2021 | 0.1214 | 0.1349 | 0.1070 | 0.1100 | 1,729,939 | -0.01(-9.39%) |
May 18, 2021 | 0.1090 | 0.1490 | 0.1070 | 0.1214 | 5,367,046 | +0.02(+15.62%) |
May 17, 2021 | 0.0701 | 0.1200 | 0.0695 | 0.1050 | 4,212,733 | +0.03(+50.00%) |
May 14, 2021 | 0.0645 | 0.0725 | 0.0601 | 0.0700 | 728,630 | +0.00(+3.70%) |
May 13, 2021 | 0.0649 | 0.0720 | 0.0602 | 0.0675 | 416,024 | +0.00(+4.01%) |
May 12, 2021 | 0.0738 | 0.0740 | 0.0621 | 0.0649 | 651,477 | -0.01(-10.48%) |
May 11, 2021 | 0.0550 | 0.0725 | 0.0510 | 0.0725 | 911,411 | +0.01(+11.54%) |
May 10, 2021 | 0.0654 | 0.0750 | 0.0650 | 0.0650 | 493,476 | +0.00(+0.00%) |
May 07, 2021 | 0.0663 | 0.0691 | 0.0634 | 0.0650 | 113,705 | -0.00(-2.99%) |
May 06, 2021 | 0.0750 | 0.0750 | 0.0602 | 0.0670 | 310,892 | -0.00(-4.15%) |
May 05, 2021 | 0.0626 | 0.0750 | 0.0626 | 0.0699 | 331,314 | +0.00(+7.54%) |
May 04, 2021 | 0.0651 | 0.0750 | 0.0650 | 0.0650 | 320,201 | -0.01(-7.14%) |
May 03, 2021 | 0.0630 | 0.0725 | 0.0630 | 0.0700 | 295,794 | -0.00(-3.45%) |
Apr 30, 2021 | 0.0870 | 0.0870 | 0.0680 | 0.0725 | 368,500 | +0.00(+6.46%) |
Apr 29, 2021 | 0.0800 | 0.0820 | 0.0681 | 0.0681 | 493,692 | -0.01(-14.88%) |
Apr 28, 2021 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | 468,688 | +0.00(+0.00%) |
Apr 27, 2021 | 0.0700 | 0.0830 | 0.0649 | 0.0800 | 1,059,847 | +0.02(+23.27%) |
Apr 26, 2021 | 0.0634 | 0.0700 | 0.0551 | 0.0649 | 518,060 | +0.00(+0.00%) |
Apr 23, 2021 | 0.0650 | 0.0695 | 0.0600 | 0.0649 | 486,300 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0700 | 0.0750 | 0.0611 | 0.0649 | 553,442 | -0.01(-7.29%) |
Apr 21, 2021 | 0.0700 | 0.0849 | 0.0650 | 0.0700 | 583,034 | -0.01(-12.39%) |
Apr 20, 2021 | 0.0890 | 0.0900 | 0.0700 | 0.0799 | 1,136,809 | -0.01(-6.44%) |
Apr 19, 2021 | 0.0725 | 0.0900 | 0.0713 | 0.0854 | 517,509 | +0.01(+18.45%) |
Apr 16, 2021 | 0.0900 | 0.0900 | 0.0689 | 0.0721 | 628,100 | -0.02(-17.60%) |
Apr 15, 2021 | 0.0730 | 0.1300 | 0.0601 | 0.0875 | 4,362,281 | +0.02(+30.60%) |
Apr 14, 2021 | 0.0680 | 0.0745 | 0.0601 | 0.0670 | 1,531,090 | +0.00(+3.24%) |
Apr 13, 2021 | 0.0602 | 0.0880 | 0.0598 | 0.0649 | 1,139,903 | -0.00(-0.15%) |
Apr 12, 2021 | 0.0651 | 0.0780 | 0.0650 | 0.0650 | 360,822 | -0.01(-7.14%) |
Apr 09, 2021 | 0.0651 | 0.0780 | 0.0651 | 0.0700 | 741,000 | +0.00(+0.00%) |
Apr 08, 2021 | 0.0655 | 0.0725 | 0.0570 | 0.0700 | 1,004,174 | +0.00(+6.06%) |
Apr 07, 2021 | 0.0655 | 0.0800 | 0.0641 | 0.0660 | 1,169,129 | +0.00(+3.13%) |
Apr 06, 2021 | 0.0616 | 0.0680 | 0.0551 | 0.0640 | 1,224,082 | +0.01(+8.47%) |
Apr 05, 2021 | 0.0555 | 0.0680 | 0.0555 | 0.0590 | 497,209 | -0.00(-1.17%) |
Apr 01, 2021 | 0.0661 | 0.0700 | 0.0550 | 0.0597 | 1,526,800 | -0.01(-12.21%) |
Mar 31, 2021 | 0.0680 | 0.0710 | 0.0651 | 0.0680 | 287,684 | -0.00(-2.86%) |
Mar 30, 2021 | 0.0799 | 0.0799 | 0.0700 | 0.0700 | 389,515 | +0.00(+0.00%) |
Mar 29, 2021 | 0.0760 | 0.0806 | 0.0700 | 0.0700 | 767,839 | -0.01(-12.50%) |
Mar 26, 2021 | 0.0849 | 0.0849 | 0.0800 | 0.0800 | 91,800 | -0.00(-5.77%) |
Mar 25, 2021 | 0.0813 | 0.0900 | 0.0750 | 0.0849 | 334,400 | -0.00(-0.12%) |
Mar 24, 2021 | 0.0850 | 0.0924 | 0.0710 | 0.0850 | 600,067 | -0.01(-10.24%) |
Mar 23, 2021 | 0.0895 | 0.1000 | 0.0780 | 0.0947 | 428,316 | +0.01(+6.29%) |
Mar 22, 2021 | 0.0975 | 0.1099 | 0.0864 | 0.0891 | 1,095,048 | -0.01(-8.14%) |
Mar 19, 2021 | 0.0875 | 0.1025 | 0.0820 | 0.0970 | 1,092,100 | +0.01(+10.86%) |
Mar 18, 2021 | 0.1011 | 0.1011 | 0.0800 | 0.0875 | 1,118,559 | -0.01(-13.45%) |
Mar 17, 2021 | 0.1100 | 0.1150 | 0.1000 | 0.1011 | 210,706 | -0.00(-3.71%) |
Mar 16, 2021 | 0.1250 | 0.1250 | 0.1000 | 0.1050 | 184,852 | +0.01(+5.74%) |
Mar 15, 2021 | 0.0990 | 0.1390 | 0.0940 | 0.0993 | 1,107,006 | +0.01(+9.12%) |
Mar 12, 2021 | 0.0900 | 0.0980 | 0.0800 | 0.0910 | 1,188,800 | +0.00(+4.00%) |
Mar 11, 2021 | 0.0823 | 0.0899 | 0.0750 | 0.0875 | 184,230 | +0.00(+3.55%) |
Mar 10, 2021 | 0.0800 | 0.0900 | 0.0750 | 0.0845 | 677,348 | +0.01(+12.67%) |
Mar 09, 2021 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 689,964 | -0.01(-9.64%) |
Mar 08, 2021 | 0.0900 | 0.1000 | 0.0800 | 0.0830 | 428,315 | -0.01(-6.74%) |
Mar 05, 2021 | 0.0800 | 0.0900 | 0.0760 | 0.0890 | 429,300 | +0.00(+0.23%) |
Mar 04, 2021 | 0.0930 | 0.1000 | 0.0800 | 0.0888 | 724,717 | -0.00(-4.00%) |
Mar 03, 2021 | 0.1100 | 0.1150 | 0.0900 | 0.0925 | 868,697 | -0.03(-21.48%) |
Mar 02, 2021 | 0.1100 | 0.1350 | 0.1010 | 0.1178 | 235,190 | +0.01(+7.09%) |