Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0150 | 0.0151 | 0.0140 | 0.0144 | 21,730,720 | -0.00(-2.70%) |
May 27, 2021 | 0.0152 | 0.0153 | 0.0145 | 0.0148 | 14,043,566 | -0.00(-1.99%) |
May 26, 2021 | 0.0151 | 0.0155 | 0.0141 | 0.0151 | 16,755,372 | +0.00(+6.34%) |
May 25, 2021 | 0.0160 | 0.0160 | 0.0141 | 0.0142 | 25,290,742 | -0.00(-5.33%) |
May 24, 2021 | 0.0131 | 0.0188 | 0.0131 | 0.0150 | 83,968,408 | +0.00(+13.64%) |
May 21, 2021 | 0.0118 | 0.0134 | 0.0113 | 0.0132 | 31,181,892 | +0.00(+15.79%) |
May 20, 2021 | 0.0109 | 0.0115 | 0.0109 | 0.0114 | 15,011,488 | +0.00(+4.59%) |
May 19, 2021 | 0.0110 | 0.0110 | 0.0107 | 0.0109 | 12,941,094 | +0.00(+0.93%) |
May 18, 2021 | 0.0118 | 0.0118 | 0.0105 | 0.0108 | 12,569,932 | -0.00(-0.92%) |
May 17, 2021 | 0.0106 | 0.0112 | 0.0105 | 0.0109 | 14,673,156 | +0.00(+3.81%) |
May 14, 2021 | 0.0101 | 0.0115 | 0.0100 | 0.0105 | 34,015,368 | -0.00(-6.25%) |
May 13, 2021 | 0.0113 | 0.0120 | 0.0103 | 0.0112 | 18,173,576 | -0.00(-1.75%) |
May 12, 2021 | 0.0118 | 0.0121 | 0.0111 | 0.0114 | 18,501,484 | -0.00(-2.56%) |
May 11, 2021 | 0.0121 | 0.0122 | 0.0110 | 0.0117 | 25,348,332 | -0.00(-3.31%) |
May 10, 2021 | 0.0129 | 0.0137 | 0.0121 | 0.0121 | 21,508,170 | -0.00(-6.20%) |
May 07, 2021 | 0.0127 | 0.0129 | 0.0123 | 0.0129 | 9,682,760 | +0.00(+1.57%) |
May 06, 2021 | 0.0127 | 0.0130 | 0.0118 | 0.0127 | 14,333,280 | +0.00(+5.83%) |
May 05, 2021 | 0.0133 | 0.0142 | 0.0115 | 0.0120 | 26,079,598 | -0.00(-4.00%) |
May 04, 2021 | 0.0132 | 0.0132 | 0.0100 | 0.0125 | 52,403,856 | -0.00(-5.30%) |
May 03, 2021 | 0.0146 | 0.0147 | 0.0125 | 0.0132 | 24,046,488 | -0.00(-5.71%) |
Apr 30, 2021 | 0.0151 | 0.0151 | 0.0135 | 0.0140 | 17,937,600 | -0.00(-6.67%) |
Apr 29, 2021 | 0.0152 | 0.0154 | 0.0147 | 0.0150 | 15,893,398 | -0.00(-0.66%) |
Apr 28, 2021 | 0.0147 | 0.0155 | 0.0144 | 0.0151 | 24,029,712 | +0.00(+2.03%) |
Apr 27, 2021 | 0.0145 | 0.0149 | 0.0142 | 0.0148 | 18,682,820 | +0.00(+3.50%) |
Apr 26, 2021 | 0.0145 | 0.0145 | 0.0134 | 0.0143 | 20,509,188 | +0.00(+8.33%) |
Apr 23, 2021 | 0.0128 | 0.0134 | 0.0125 | 0.0132 | 16,602,400 | +0.00(+3.12%) |
Apr 22, 2021 | 0.0130 | 0.0130 | 0.0125 | 0.0128 | 25,496,112 | -0.00(-0.78%) |
Apr 21, 2021 | 0.0126 | 0.0130 | 0.0121 | 0.0129 | 20,271,212 | +0.00(+3.20%) |
Apr 20, 2021 | 0.0138 | 0.0140 | 0.0121 | 0.0125 | 41,615,464 | -0.00(-8.76%) |
Apr 19, 2021 | 0.0148 | 0.0149 | 0.0134 | 0.0137 | 24,115,208 | -0.00(-5.52%) |
Apr 16, 2021 | 0.0151 | 0.0155 | 0.0136 | 0.0145 | 39,099,200 | -0.00(-6.45%) |
Apr 15, 2021 | 0.0159 | 0.0161 | 0.0150 | 0.0155 | 21,278,064 | -0.00(-2.52%) |
Apr 14, 2021 | 0.0167 | 0.0169 | 0.0159 | 0.0159 | 13,477,909 | -0.00(-4.22%) |
Apr 13, 2021 | 0.0173 | 0.0173 | 0.0160 | 0.0166 | 21,191,456 | -0.00(-3.49%) |
Apr 12, 2021 | 0.0166 | 0.0172 | 0.0154 | 0.0172 | 19,024,540 | +0.00(+4.88%) |
Apr 09, 2021 | 0.0163 | 0.0169 | 0.0152 | 0.0164 | 11,789,800 | +0.00(+5.81%) |
Apr 08, 2021 | 0.0142 | 0.0174 | 0.0142 | 0.0155 | 28,509,012 | +0.00(+4.03%) |
Apr 07, 2021 | 0.0153 | 0.0160 | 0.0141 | 0.0149 | 32,892,352 | -0.00(-6.88%) |
Apr 06, 2021 | 0.0166 | 0.0172 | 0.0157 | 0.0160 | 15,902,384 | +0.00(+0.00%) |
Apr 05, 2021 | 0.0171 | 0.0175 | 0.0158 | 0.0160 | 18,350,452 | -0.00(-6.43%) |
Apr 01, 2021 | 0.0179 | 0.0179 | 0.0165 | 0.0171 | 20,856,202 | -0.00(-0.58%) |
Mar 31, 2021 | 0.0171 | 0.0178 | 0.0165 | 0.0172 | 13,304,019 | +0.00(+0.58%) |
Mar 30, 2021 | 0.0173 | 0.0180 | 0.0160 | 0.0171 | 11,254,375 | -0.00(-1.16%) |
Mar 29, 2021 | 0.0182 | 0.0185 | 0.0160 | 0.0173 | 20,649,116 | -0.00(-4.95%) |
Mar 26, 2021 | 0.0182 | 0.0196 | 0.0180 | 0.0182 | 11,447,100 | +0.00(+1.11%) |
Mar 25, 2021 | 0.0199 | 0.0199 | 0.0170 | 0.0180 | 19,238,528 | -0.00(-8.16%) |
Mar 24, 2021 | 0.0224 | 0.0224 | 0.0180 | 0.0196 | 22,680,360 | -0.00(-7.11%) |
Mar 23, 2021 | 0.0230 | 0.0255 | 0.0203 | 0.0211 | 38,772,624 | -0.00(-8.26%) |
Mar 22, 2021 | 0.0190 | 0.0240 | 0.0178 | 0.0230 | 65,668,824 | +0.01(+27.78%) |
Mar 19, 2021 | 0.0190 | 0.0190 | 0.0175 | 0.0180 | 15,891,900 | +0.00(+2.86%) |
Mar 18, 2021 | 0.0184 | 0.0190 | 0.0172 | 0.0175 | 17,273,220 | -0.00(-3.85%) |
Mar 17, 2021 | 0.0168 | 0.0193 | 0.0168 | 0.0182 | 16,737,933 | +0.00(+6.43%) |
Mar 16, 2021 | 0.0184 | 0.0184 | 0.0160 | 0.0171 | 24,207,778 | -0.00(-1.72%) |
Mar 15, 2021 | 0.0186 | 0.0194 | 0.0170 | 0.0174 | 20,857,856 | -0.00(-5.95%) |
Mar 12, 2021 | 0.0190 | 0.0193 | 0.0181 | 0.0185 | 18,506,200 | -0.00(-2.63%) |
Mar 11, 2021 | 0.0189 | 0.0200 | 0.0187 | 0.0190 | 17,563,736 | +0.00(+1.06%) |
Mar 10, 2021 | 0.0200 | 0.0209 | 0.0183 | 0.0188 | 18,123,084 | -0.00(-6.00%) |
Mar 09, 2021 | 0.0195 | 0.0220 | 0.0195 | 0.0200 | 24,898,140 | +0.00(+4.71%) |
Mar 08, 2021 | 0.0180 | 0.0210 | 0.0162 | 0.0191 | 32,732,208 | +0.00(+18.63%) |
Mar 05, 2021 | 0.0140 | 0.0176 | 0.0130 | 0.0161 | 41,646,804 | +0.00(+15.00%) |
Mar 04, 2021 | 0.0175 | 0.0175 | 0.0130 | 0.0140 | 56,278,020 | -0.00(-17.16%) |
Mar 03, 2021 | 0.0195 | 0.0200 | 0.0162 | 0.0169 | 23,176,162 | -0.00(-12.44%) |
Mar 02, 2021 | 0.0204 | 0.0210 | 0.0188 | 0.0193 | 24,839,770 | -0.00(-3.02%) |