Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0409 | 0.0409 | 0.0351 | 0.0381 | 174,242 | +0.00(+8.55%) |
May 27, 2021 | 0.0401 | 0.0434 | 0.0350 | 0.0351 | 1,734,384 | -0.01(-18.18%) |
May 26, 2021 | 0.0429 | 0.0429 | 0.0400 | 0.0429 | 79,658 | +0.00(+7.25%) |
May 25, 2021 | 0.0400 | 0.0429 | 0.0400 | 0.0400 | 94,706 | -0.00(-2.20%) |
May 24, 2021 | 0.0430 | 0.0437 | 0.0401 | 0.0409 | 113,890 | -0.00(-5.76%) |
May 21, 2021 | 0.0401 | 0.0438 | 0.0401 | 0.0434 | 42,914 | -0.00(-0.91%) |
May 20, 2021 | 0.0401 | 0.0440 | 0.0401 | 0.0438 | 98,769 | +0.00(+9.50%) |
May 19, 2021 | 0.0444 | 0.0444 | 0.0400 | 0.0400 | 77,301 | -0.00(-1.72%) |
May 18, 2021 | 0.0444 | 0.0444 | 0.0401 | 0.0407 | 21,118 | -0.00(-3.55%) |
May 17, 2021 | 0.0400 | 0.0444 | 0.0390 | 0.0422 | 47,992 | +0.00(+2.68%) |
May 14, 2021 | 0.0417 | 0.0444 | 0.0395 | 0.0411 | 21,457 | +0.00(+2.75%) |
May 13, 2021 | 0.0410 | 0.0444 | 0.0400 | 0.0400 | 196,058 | +0.00(+0.00%) |
May 12, 2021 | 0.0460 | 0.0460 | 0.0400 | 0.0400 | 465,729 | -0.00(-2.44%) |
May 11, 2021 | 0.0400 | 0.0460 | 0.0400 | 0.0410 | 70,451 | -0.00(-6.82%) |
May 10, 2021 | 0.0460 | 0.0460 | 0.0410 | 0.0440 | 47,677 | +0.00(+0.00%) |
May 07, 2021 | 0.0406 | 0.0460 | 0.0405 | 0.0440 | 125,311 | +0.00(+7.06%) |
May 06, 2021 | 0.0440 | 0.0463 | 0.0410 | 0.0411 | 49,603 | -0.00(-9.07%) |
May 05, 2021 | 0.0420 | 0.0463 | 0.0410 | 0.0452 | 178,848 | -0.00(-2.38%) |
May 04, 2021 | 0.0477 | 0.0477 | 0.0410 | 0.0463 | 93,570 | +0.00(+7.67%) |
May 03, 2021 | 0.0430 | 0.0560 | 0.0430 | 0.0430 | 203,482 | +0.00(+0.00%) |
Apr 30, 2021 | 0.0405 | 0.0560 | 0.0405 | 0.0430 | 185,100 | -0.00(-9.47%) |
Apr 29, 2021 | 0.0490 | 0.0530 | 0.0475 | 0.0475 | 168,968 | -0.00(-3.06%) |
Apr 28, 2021 | 0.0475 | 0.0540 | 0.0405 | 0.0490 | 171,290 | +0.00(+3.16%) |
Apr 27, 2021 | 0.0454 | 0.0475 | 0.0405 | 0.0475 | 223,311 | +0.01(+14.46%) |
Apr 26, 2021 | 0.0440 | 0.0455 | 0.0411 | 0.0415 | 98,661 | -0.00(-8.79%) |
Apr 23, 2021 | 0.0400 | 0.0455 | 0.0400 | 0.0455 | 36,800 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0475 | 0.0475 | 0.0400 | 0.0455 | 56,183 | -0.00(-1.94%) |
Apr 21, 2021 | 0.0400 | 0.0475 | 0.0400 | 0.0464 | 100,166 | -0.00(-1.07%) |
Apr 20, 2021 | 0.0475 | 0.0475 | 0.0400 | 0.0469 | 123,123 | -0.00(-1.26%) |
Apr 19, 2021 | 0.0410 | 0.0475 | 0.0400 | 0.0475 | 187,255 | +0.00(+5.56%) |
Apr 16, 2021 | 0.0456 | 0.0475 | 0.0450 | 0.0450 | 204,700 | +0.00(+0.00%) |
Apr 15, 2021 | 0.0409 | 0.0479 | 0.0400 | 0.0450 | 190,030 | -0.00(-6.25%) |
Apr 14, 2021 | 0.0500 | 0.0560 | 0.0410 | 0.0480 | 251,386 | -0.00(-4.00%) |
Apr 13, 2021 | 0.0421 | 0.0560 | 0.0410 | 0.0500 | 209,498 | -0.01(-10.71%) |
Apr 12, 2021 | 0.0450 | 0.0560 | 0.0431 | 0.0560 | 182,378 | +0.01(+24.44%) |
Apr 09, 2021 | 0.0490 | 0.0568 | 0.0410 | 0.0450 | 97,100 | -0.01(-10.00%) |
Apr 08, 2021 | 0.0495 | 0.0534 | 0.0490 | 0.0500 | 33,673 | -0.00(-3.85%) |
Apr 07, 2021 | 0.0534 | 0.0568 | 0.0410 | 0.0520 | 37,641 | +0.00(+4.00%) |
Apr 06, 2021 | 0.0465 | 0.0570 | 0.0408 | 0.0500 | 112,848 | -0.01(-12.28%) |
Apr 05, 2021 | 0.0465 | 0.0570 | 0.0465 | 0.0570 | 229,399 | +0.00(+9.20%) |
Apr 01, 2021 | 0.0525 | 0.0539 | 0.0483 | 0.0522 | 94,100 | -0.00(-0.57%) |
Mar 31, 2021 | 0.0473 | 0.0539 | 0.0465 | 0.0525 | 100,547 | +0.01(+14.13%) |
Mar 30, 2021 | 0.0577 | 0.0577 | 0.0400 | 0.0460 | 1,259,161 | -0.01(-20.28%) |
Mar 29, 2021 | 0.0445 | 0.0580 | 0.0445 | 0.0577 | 23,505 | +0.01(+15.40%) |
Mar 26, 2021 | 0.0550 | 0.0580 | 0.0500 | 0.0500 | 395,100 | -0.00(-3.85%) |
Mar 25, 2021 | 0.0540 | 0.0580 | 0.0520 | 0.0520 | 172,160 | -0.01(-9.57%) |
Mar 24, 2021 | 0.0576 | 0.0580 | 0.0520 | 0.0575 | 61,964 | +0.00(+3.60%) |
Mar 23, 2021 | 0.0670 | 0.0670 | 0.0555 | 0.0555 | 243,888 | -0.01(-11.20%) |
Mar 22, 2021 | 0.0670 | 0.0670 | 0.0560 | 0.0625 | 74,658 | -0.00(-1.57%) |
Mar 19, 2021 | 0.0675 | 0.0685 | 0.0553 | 0.0635 | 87,400 | -0.00(-6.62%) |
Mar 18, 2021 | 0.0689 | 0.0690 | 0.0553 | 0.0680 | 128,275 | +0.00(+4.13%) |
Mar 17, 2021 | 0.0690 | 0.0690 | 0.0500 | 0.0653 | 391,653 | +0.00(+6.53%) |
Mar 16, 2021 | 0.0530 | 0.0615 | 0.0530 | 0.0613 | 501,915 | +0.00(+5.69%) |
Mar 15, 2021 | 0.0515 | 0.0585 | 0.0510 | 0.0580 | 302,831 | +0.00(+6.42%) |
Mar 12, 2021 | 0.0540 | 0.0580 | 0.0500 | 0.0545 | 136,200 | +0.00(+4.41%) |
Mar 11, 2021 | 0.0570 | 0.0595 | 0.0471 | 0.0522 | 401,450 | -0.00(-7.45%) |
Mar 10, 2021 | 0.0612 | 0.0612 | 0.0540 | 0.0564 | 74,336 | -0.00(-2.76%) |
Mar 09, 2021 | 0.0540 | 0.0620 | 0.0516 | 0.0580 | 160,250 | +0.00(+7.41%) |
Mar 08, 2021 | 0.0516 | 0.0610 | 0.0516 | 0.0540 | 36,115 | +0.00(+4.65%) |
Mar 05, 2021 | 0.0500 | 0.0620 | 0.0442 | 0.0516 | 258,300 | +0.00(+10.73%) |
Mar 04, 2021 | 0.0526 | 0.0531 | 0.0442 | 0.0466 | 202,674 | -0.01(-11.41%) |
Mar 03, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0526 | 292,199 | -0.01(-9.31%) |
Mar 02, 2021 | 0.0585 | 0.0690 | 0.0501 | 0.0580 | 168,435 | +0.00(+3.76%) |