Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0446 | 0.0489 | 0.0400 | 0.0430 | 112,965 | -0.00(-6.52%) |
May 27, 2021 | 0.0440 | 0.0480 | 0.0435 | 0.0460 | 25,408 | +0.00(+6.98%) |
May 26, 2021 | 0.0480 | 0.0503 | 0.0430 | 0.0430 | 249,102 | -0.01(-10.42%) |
May 25, 2021 | 0.0430 | 0.0499 | 0.0430 | 0.0480 | 181,129 | +0.00(+6.67%) |
May 24, 2021 | 0.0443 | 0.0539 | 0.0400 | 0.0450 | 264,372 | -0.00(-4.26%) |
May 21, 2021 | 0.0499 | 0.0503 | 0.0470 | 0.0470 | 423,770 | -0.00(-6.00%) |
May 20, 2021 | 0.0501 | 0.0543 | 0.0470 | 0.0500 | 144,339 | -0.00(-3.85%) |
May 19, 2021 | 0.0495 | 0.0541 | 0.0484 | 0.0520 | 102,600 | +0.00(+4.21%) |
May 18, 2021 | 0.0500 | 0.0507 | 0.0495 | 0.0499 | 70,964 | -0.00(-1.58%) |
May 17, 2021 | 0.0580 | 0.0581 | 0.0495 | 0.0507 | 194,263 | +0.00(+2.42%) |
May 14, 2021 | 0.0580 | 0.0580 | 0.0445 | 0.0495 | 125,562 | +0.00(+4.43%) |
May 13, 2021 | 0.0474 | 0.0544 | 0.0419 | 0.0474 | 441,250 | +0.00(+4.64%) |
May 12, 2021 | 0.0515 | 0.0590 | 0.0453 | 0.0453 | 673,164 | -0.01(-16.88%) |
May 11, 2021 | 0.0625 | 0.0677 | 0.0500 | 0.0545 | 475,380 | -0.01(-12.80%) |
May 10, 2021 | 0.0667 | 0.0669 | 0.0600 | 0.0625 | 312,126 | +0.00(+3.31%) |
May 07, 2021 | 0.0619 | 0.0665 | 0.0576 | 0.0605 | 180,339 | -0.00(-2.26%) |
May 06, 2021 | 0.0700 | 0.0705 | 0.0600 | 0.0619 | 372,206 | -0.00(-6.07%) |
May 05, 2021 | 0.0590 | 0.0700 | 0.0590 | 0.0659 | 592,430 | +0.01(+16.23%) |
May 04, 2021 | 0.0560 | 0.0668 | 0.0560 | 0.0567 | 716,735 | -0.01(-10.43%) |
May 03, 2021 | 0.0549 | 0.0737 | 0.0549 | 0.0633 | 679,759 | +0.01(+21.73%) |
Apr 30, 2021 | 0.0530 | 0.0584 | 0.0520 | 0.0520 | 271,700 | -0.00(-3.35%) |
Apr 29, 2021 | 0.0549 | 0.0574 | 0.0527 | 0.0538 | 108,543 | -0.00(-6.11%) |
Apr 28, 2021 | 0.0574 | 0.0575 | 0.0540 | 0.0573 | 198,508 | +0.00(+1.42%) |
Apr 27, 2021 | 0.0559 | 0.0572 | 0.0521 | 0.0565 | 174,352 | +0.00(+6.60%) |
Apr 26, 2021 | 0.0531 | 0.0562 | 0.0521 | 0.0530 | 57,588 | +0.00(+1.92%) |
Apr 23, 2021 | 0.0434 | 0.0558 | 0.0434 | 0.0520 | 168,500 | +0.00(+0.97%) |
Apr 22, 2021 | 0.0467 | 0.0560 | 0.0467 | 0.0515 | 118,762 | -0.00(-4.63%) |
Apr 21, 2021 | 0.0604 | 0.0604 | 0.0515 | 0.0540 | 41,801 | +0.00(+5.68%) |
Apr 20, 2021 | 0.0420 | 0.0554 | 0.0420 | 0.0511 | 450,226 | -0.01(-9.40%) |
Apr 19, 2021 | 0.0600 | 0.0667 | 0.0512 | 0.0564 | 196,446 | +0.00(+0.00%) |
Apr 16, 2021 | 0.0605 | 0.0607 | 0.0490 | 0.0564 | 224,300 | -0.00(-2.59%) |
Apr 15, 2021 | 0.0600 | 0.0604 | 0.0556 | 0.0579 | 340,511 | +0.00(+2.30%) |
Apr 14, 2021 | 0.0610 | 0.0720 | 0.0552 | 0.0566 | 219,791 | -0.00(-7.21%) |
Apr 13, 2021 | 0.0640 | 0.0640 | 0.0575 | 0.0610 | 152,867 | -0.00(-6.73%) |
Apr 12, 2021 | 0.0608 | 0.0654 | 0.0600 | 0.0654 | 43,272 | +0.00(+4.14%) |
Apr 09, 2021 | 0.0673 | 0.0673 | 0.0600 | 0.0628 | 132,900 | -0.00(-7.10%) |
Apr 08, 2021 | 0.0710 | 0.0710 | 0.0635 | 0.0676 | 312,161 | +0.00(+3.84%) |
Apr 07, 2021 | 0.0682 | 0.0682 | 0.0651 | 0.0651 | 134,197 | -0.00(-1.36%) |
Apr 06, 2021 | 0.0725 | 0.0725 | 0.0660 | 0.0660 | 38,487 | -0.00(-3.79%) |
Apr 05, 2021 | 0.0660 | 0.0726 | 0.0641 | 0.0686 | 102,776 | +0.00(+3.94%) |
Apr 01, 2021 | 0.0670 | 0.0681 | 0.0628 | 0.0660 | 75,300 | +0.00(+0.00%) |
Mar 31, 2021 | 0.0670 | 0.0670 | 0.0623 | 0.0660 | 43,830 | -0.00(-1.49%) |
Mar 30, 2021 | 0.0586 | 0.0677 | 0.0586 | 0.0670 | 41,400 | -0.00(-1.47%) |
Mar 29, 2021 | 0.0770 | 0.0770 | 0.0649 | 0.0680 | 35,416 | -0.00(-0.29%) |
Mar 26, 2021 | 0.0600 | 0.0682 | 0.0600 | 0.0682 | 108,000 | +0.01(+11.62%) |
Mar 25, 2021 | 0.0662 | 0.0688 | 0.0610 | 0.0611 | 261,507 | -0.01(-7.56%) |
Mar 24, 2021 | 0.0663 | 0.0682 | 0.0631 | 0.0661 | 227,839 | -0.00(-1.20%) |
Mar 23, 2021 | 0.0671 | 0.0704 | 0.0642 | 0.0669 | 223,568 | -0.00(-2.76%) |
Mar 22, 2021 | 0.0750 | 0.0750 | 0.0600 | 0.0688 | 76,479 | +0.00(+0.44%) |
Mar 19, 2021 | 0.0729 | 0.0730 | 0.0652 | 0.0685 | 152,900 | -0.00(-3.25%) |
Mar 18, 2021 | 0.0720 | 0.0750 | 0.0640 | 0.0708 | 448,728 | -0.00(-3.15%) |
Mar 17, 2021 | 0.0701 | 0.0731 | 0.0670 | 0.0731 | 261,697 | +0.01(+7.98%) |
Mar 16, 2021 | 0.0657 | 0.0862 | 0.0657 | 0.0677 | 298,945 | -0.01(-12.08%) |
Mar 15, 2021 | 0.0840 | 0.0880 | 0.0750 | 0.0770 | 266,676 | -0.01(-8.33%) |
Mar 12, 2021 | 0.0714 | 0.0843 | 0.0710 | 0.0840 | 411,900 | +0.01(+12.00%) |
Mar 11, 2021 | 0.0741 | 0.0790 | 0.0714 | 0.0750 | 250,809 | +0.00(+1.63%) |
Mar 10, 2021 | 0.0800 | 0.0830 | 0.0727 | 0.0738 | 743,646 | -0.01(-11.30%) |
Mar 09, 2021 | 0.0840 | 0.0840 | 0.0790 | 0.0832 | 953,122 | -0.00(-0.95%) |
Mar 08, 2021 | 0.0881 | 0.0900 | 0.0827 | 0.0840 | 182,678 | -0.00(-4.44%) |
Mar 05, 2021 | 0.0967 | 0.0967 | 0.0790 | 0.0879 | 501,300 | -0.00(-0.11%) |
Mar 04, 2021 | 0.0912 | 0.0958 | 0.0859 | 0.0880 | 124,765 | -0.01(-5.38%) |
Mar 03, 2021 | 0.0990 | 0.0990 | 0.0900 | 0.0930 | 307,222 | -0.01(-6.16%) |
Mar 02, 2021 | 0.1086 | 0.1086 | 0.0985 | 0.0991 | 338,408 | -0.00(-3.13%) |