Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0085 | 0.0098 | 0.0080 | 0.0090 | 839,030 | +0.00(+5.88%) |
May 27, 2021 | 0.0085 | 0.0088 | 0.0082 | 0.0085 | 1,381,865 | -0.00(-3.41%) |
May 26, 2021 | 0.0088 | 0.0089 | 0.0082 | 0.0088 | 1,760,602 | +0.00(+0.00%) |
May 25, 2021 | 0.0078 | 0.0099 | 0.0077 | 0.0088 | 6,272,345 | +0.00(+10.00%) |
May 24, 2021 | 0.0079 | 0.0085 | 0.0077 | 0.0080 | 2,597,749 | +0.00(+3.90%) |
May 21, 2021 | 0.0088 | 0.0088 | 0.0070 | 0.0077 | 5,176,363 | -0.00(-3.75%) |
May 20, 2021 | 0.0080 | 0.0088 | 0.0080 | 0.0080 | 3,389,877 | +0.00(+0.00%) |
May 19, 2021 | 0.0084 | 0.0088 | 0.0080 | 0.0080 | 3,379,224 | -0.00(-3.61%) |
May 18, 2021 | 0.0082 | 0.0089 | 0.0082 | 0.0083 | 2,276,769 | -0.00(-3.49%) |
May 17, 2021 | 0.0088 | 0.0090 | 0.0084 | 0.0086 | 1,730,948 | -0.00(-4.44%) |
May 14, 2021 | 0.0094 | 0.0100 | 0.0081 | 0.0090 | 2,182,567 | +0.00(+2.27%) |
May 13, 2021 | 0.0091 | 0.0100 | 0.0085 | 0.0088 | 4,639,032 | -0.00(-5.38%) |
May 12, 2021 | 0.0105 | 0.0114 | 0.0086 | 0.0093 | 10,823,595 | -0.00(-8.82%) |
May 11, 2021 | 0.0098 | 0.0130 | 0.0085 | 0.0102 | 49,260,612 | +0.00(+10.87%) |
May 10, 2021 | 0.0078 | 0.0114 | 0.0070 | 0.0092 | 21,711,584 | +0.00(+10.84%) |
May 07, 2021 | 0.0084 | 0.0084 | 0.0072 | 0.0083 | 1,775,778 | -0.00(-6.74%) |
May 06, 2021 | 0.0085 | 0.0089 | 0.0078 | 0.0089 | 1,741,444 | +0.00(+4.71%) |
May 05, 2021 | 0.0087 | 0.0089 | 0.0080 | 0.0085 | 1,239,478 | -0.00(-3.41%) |
May 04, 2021 | 0.0090 | 0.0090 | 0.0084 | 0.0088 | 634,174 | -0.00(-1.12%) |
May 03, 2021 | 0.0077 | 0.0090 | 0.0077 | 0.0089 | 500,293 | +0.00(+3.49%) |
Apr 30, 2021 | 0.0093 | 0.0100 | 0.0073 | 0.0086 | 4,338,200 | -0.00(-5.49%) |
Apr 29, 2021 | 0.0092 | 0.0093 | 0.0086 | 0.0091 | 401,429 | -0.00(-3.19%) |
Apr 28, 2021 | 0.0093 | 0.0095 | 0.0086 | 0.0094 | 559,776 | +0.00(+9.30%) |
Apr 27, 2021 | 0.0086 | 0.0096 | 0.0086 | 0.0086 | 397,507 | -0.00(-3.37%) |
Apr 26, 2021 | 0.0093 | 0.0097 | 0.0089 | 0.0089 | 461,137 | -0.00(-6.32%) |
Apr 23, 2021 | 0.0089 | 0.0098 | 0.0088 | 0.0095 | 1,266,800 | +0.00(+5.56%) |
Apr 22, 2021 | 0.0089 | 0.0090 | 0.0086 | 0.0090 | 1,403,907 | +0.00(+1.12%) |
Apr 21, 2021 | 0.0087 | 0.0092 | 0.0087 | 0.0089 | 804,846 | -0.00(-2.20%) |
Apr 20, 2021 | 0.0095 | 0.0095 | 0.0086 | 0.0091 | 2,080,854 | -0.00(-5.21%) |
Apr 19, 2021 | 0.0094 | 0.0099 | 0.0091 | 0.0096 | 490,747 | +0.00(+1.05%) |
Apr 16, 2021 | 0.0095 | 0.0095 | 0.0091 | 0.0095 | 1,261,000 | -0.00(-1.04%) |
Apr 15, 2021 | 0.0094 | 0.0100 | 0.0091 | 0.0096 | 616,768 | +0.00(+2.13%) |
Apr 14, 2021 | 0.0092 | 0.0106 | 0.0091 | 0.0094 | 2,163,180 | +0.00(+2.17%) |
Apr 13, 2021 | 0.0095 | 0.0097 | 0.0091 | 0.0092 | 1,041,968 | -0.00(-8.00%) |
Apr 12, 2021 | 0.0094 | 0.0105 | 0.0091 | 0.0100 | 1,968,600 | +0.00(+7.53%) |
Apr 09, 2021 | 0.0096 | 0.0096 | 0.0090 | 0.0093 | 284,300 | -0.00(-3.12%) |
Apr 08, 2021 | 0.0095 | 0.0098 | 0.0090 | 0.0096 | 795,028 | +0.00(+5.49%) |
Apr 07, 2021 | 0.0087 | 0.0092 | 0.0087 | 0.0091 | 234,050 | -0.00(-1.09%) |
Apr 06, 2021 | 0.0090 | 0.0099 | 0.0086 | 0.0092 | 1,118,907 | +0.00(+2.22%) |
Apr 05, 2021 | 0.0095 | 0.0096 | 0.0090 | 0.0090 | 4,200,041 | -0.00(-6.25%) |
Apr 01, 2021 | 0.0092 | 0.0097 | 0.0091 | 0.0096 | 183,600 | +0.00(+2.13%) |
Mar 31, 2021 | 0.0085 | 0.0099 | 0.0085 | 0.0094 | 1,930,841 | -0.00(-2.08%) |
Mar 30, 2021 | 0.0110 | 0.0110 | 0.0090 | 0.0096 | 1,022,393 | -0.00(-4.00%) |
Mar 29, 2021 | 0.0110 | 0.0114 | 0.0097 | 0.0100 | 1,037,628 | +0.00(+3.09%) |
Mar 26, 2021 | 0.0088 | 0.0106 | 0.0088 | 0.0097 | 1,955,500 | +0.00(+7.78%) |
Mar 25, 2021 | 0.0099 | 0.0101 | 0.0088 | 0.0090 | 5,198,329 | -0.00(-10.00%) |
Mar 24, 2021 | 0.0107 | 0.0107 | 0.0100 | 0.0100 | 5,243,348 | -0.00(-7.41%) |
Mar 23, 2021 | 0.0109 | 0.0116 | 0.0102 | 0.0108 | 796,381 | +0.00(+0.93%) |
Mar 22, 2021 | 0.0115 | 0.0115 | 0.0102 | 0.0107 | 1,944,212 | +0.00(+0.94%) |
Mar 19, 2021 | 0.0107 | 0.0109 | 0.0100 | 0.0106 | 2,519,900 | +0.00(+2.91%) |
Mar 18, 2021 | 0.0108 | 0.0120 | 0.0101 | 0.0103 | 8,970,642 | +0.00(+1.98%) |
Mar 17, 2021 | 0.0114 | 0.0115 | 0.0099 | 0.0101 | 6,142,753 | -0.00(-7.34%) |
Mar 16, 2021 | 0.0110 | 0.0120 | 0.0103 | 0.0109 | 3,541,514 | -0.00(-2.68%) |
Mar 15, 2021 | 0.0119 | 0.0123 | 0.0110 | 0.0112 | 3,546,368 | +0.00(+0.00%) |
Mar 12, 2021 | 0.0131 | 0.0131 | 0.0112 | 0.0112 | 1,215,900 | -0.00(-6.67%) |
Mar 11, 2021 | 0.0121 | 0.0140 | 0.0115 | 0.0120 | 5,182,289 | -0.00(-4.76%) |
Mar 10, 2021 | 0.0110 | 0.0153 | 0.0110 | 0.0126 | 25,758,316 | +0.00(+14.55%) |
Mar 09, 2021 | 0.0099 | 0.0110 | 0.0097 | 0.0110 | 5,378,387 | +0.00(+12.24%) |
Mar 08, 2021 | 0.0119 | 0.0119 | 0.0098 | 0.0098 | 3,591,069 | -0.00(-17.65%) |
Mar 05, 2021 | 0.0100 | 0.0119 | 0.0097 | 0.0119 | 2,152,700 | +0.00(+14.42%) |
Mar 04, 2021 | 0.0120 | 0.0120 | 0.0093 | 0.0104 | 5,859,315 | -0.00(-20.00%) |
Mar 03, 2021 | 0.0141 | 0.0153 | 0.0120 | 0.0130 | 5,898,993 | -0.00(-7.80%) |
Mar 02, 2021 | 0.0131 | 0.0153 | 0.0123 | 0.0141 | 2,816,134 | +0.00(+7.63%) |