Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0072 | 0.0076 | 0.0070 | 0.0073 | 30,757,924 | +0.00(+0.00%) |
May 27, 2021 | 0.0077 | 0.0077 | 0.0070 | 0.0073 | 35,976,812 | +0.00(+4.29%) |
May 26, 2021 | 0.0073 | 0.0077 | 0.0070 | 0.0070 | 36,133,068 | -0.00(-4.11%) |
May 25, 2021 | 0.0075 | 0.0079 | 0.0070 | 0.0073 | 40,856,344 | +0.00(+0.00%) |
May 24, 2021 | 0.0072 | 0.0074 | 0.0070 | 0.0073 | 18,309,694 | +0.00(+2.82%) |
May 21, 2021 | 0.0075 | 0.0075 | 0.0069 | 0.0071 | 28,357,760 | -0.00(-1.39%) |
May 20, 2021 | 0.0070 | 0.0073 | 0.0069 | 0.0072 | 36,069,608 | +0.00(+2.86%) |
May 19, 2021 | 0.0077 | 0.0077 | 0.0070 | 0.0070 | 36,746,028 | -0.00(-5.41%) |
May 18, 2021 | 0.0078 | 0.0078 | 0.0072 | 0.0074 | 34,195,752 | -0.00(-3.90%) |
May 17, 2021 | 0.0072 | 0.0079 | 0.0071 | 0.0077 | 34,956,608 | +0.00(+5.48%) |
May 14, 2021 | 0.0070 | 0.0074 | 0.0068 | 0.0073 | 36,650,552 | +0.00(+4.29%) |
May 13, 2021 | 0.0068 | 0.0074 | 0.0068 | 0.0070 | 27,922,672 | -0.00(-1.41%) |
May 12, 2021 | 0.0075 | 0.0076 | 0.0070 | 0.0071 | 32,423,068 | -0.00(-4.05%) |
May 11, 2021 | 0.0076 | 0.0078 | 0.0068 | 0.0074 | 94,349,248 | -0.00(-5.13%) |
May 10, 2021 | 0.0084 | 0.0082 | 0.0075 | 0.0078 | 40,521,656 | -0.00(-4.88%) |
May 07, 2021 | 0.0084 | 0.0084 | 0.0077 | 0.0082 | 51,585,248 | -0.00(-1.20%) |
May 06, 2021 | 0.0084 | 0.0085 | 0.0080 | 0.0083 | 33,730,664 | -0.00(-2.35%) |
May 05, 2021 | 0.0087 | 0.0090 | 0.0082 | 0.0085 | 31,748,758 | -0.00(-2.30%) |
May 04, 2021 | 0.0090 | 0.0090 | 0.0084 | 0.0087 | 37,640,304 | -0.00(-1.14%) |
May 03, 2021 | 0.0089 | 0.0092 | 0.0086 | 0.0088 | 34,789,712 | +0.00(+0.00%) |
Apr 30, 2021 | 0.0086 | 0.0094 | 0.0086 | 0.0088 | 29,681,400 | -0.00(-2.22%) |
Apr 29, 2021 | 0.0098 | 0.0098 | 0.0086 | 0.0090 | 31,235,076 | +0.00(+0.00%) |
Apr 28, 2021 | 0.0090 | 0.0095 | 0.0088 | 0.0090 | 35,046,032 | -0.00(-1.10%) |
Apr 27, 2021 | 0.0095 | 0.0095 | 0.0090 | 0.0091 | 21,887,430 | -0.00(-2.15%) |
Apr 26, 2021 | 0.0094 | 0.0096 | 0.0088 | 0.0093 | 29,055,866 | -0.00(-1.06%) |
Apr 23, 2021 | 0.0090 | 0.0095 | 0.0086 | 0.0094 | 28,304,600 | +0.00(+4.44%) |
Apr 22, 2021 | 0.0100 | 0.0100 | 0.0088 | 0.0090 | 34,878,412 | -0.00(-2.17%) |
Apr 21, 2021 | 0.0092 | 0.0095 | 0.0088 | 0.0092 | 28,090,668 | +0.00(+0.00%) |
Apr 20, 2021 | 0.0108 | 0.0108 | 0.0087 | 0.0092 | 67,806,920 | -0.00(-9.80%) |
Apr 19, 2021 | 0.0100 | 0.0114 | 0.0090 | 0.0102 | 82,632,824 | +0.00(+13.33%) |
Apr 16, 2021 | 0.0081 | 0.0100 | 0.0075 | 0.0090 | 81,919,800 | +0.00(+15.38%) |
Apr 15, 2021 | 0.0087 | 0.0088 | 0.0071 | 0.0078 | 60,019,580 | -0.00(-4.88%) |
Apr 14, 2021 | 0.0090 | 0.0093 | 0.0080 | 0.0082 | 75,304,064 | -0.00(-8.89%) |
Apr 13, 2021 | 0.0099 | 0.0102 | 0.0090 | 0.0090 | 64,872,124 | -0.00(-8.16%) |
Apr 12, 2021 | 0.0104 | 0.0104 | 0.0094 | 0.0098 | 51,466,168 | -0.00(-4.85%) |
Apr 09, 2021 | 0.0105 | 0.0105 | 0.0100 | 0.0103 | 21,733,502 | +0.00(+0.00%) |
Apr 08, 2021 | 0.0105 | 0.0110 | 0.0100 | 0.0103 | 30,867,128 | -0.00(-0.96%) |
Apr 07, 2021 | 0.0109 | 0.0111 | 0.0102 | 0.0104 | 25,161,176 | -0.00(-3.70%) |
Apr 06, 2021 | 0.0110 | 0.0118 | 0.0101 | 0.0108 | 35,851,452 | +0.00(+0.93%) |
Apr 05, 2021 | 0.0110 | 0.0115 | 0.0102 | 0.0107 | 39,790,504 | -0.00(-2.73%) |
Apr 01, 2021 | 0.0109 | 0.0116 | 0.0101 | 0.0110 | 36,550,600 | +0.00(+10.00%) |
Mar 31, 2021 | 0.0100 | 0.0125 | 0.0096 | 0.0100 | 84,420,728 | +0.00(+3.09%) |
Mar 30, 2021 | 0.0095 | 0.0105 | 0.0091 | 0.0097 | 54,728,560 | -0.00(-3.96%) |
Mar 29, 2021 | 0.0110 | 0.0110 | 0.0099 | 0.0101 | 27,097,616 | -0.00(-1.94%) |
Mar 26, 2021 | 0.0104 | 0.0114 | 0.0100 | 0.0103 | 40,438,400 | +0.00(+0.00%) |
Mar 25, 2021 | 0.0117 | 0.0118 | 0.0100 | 0.0103 | 59,487,720 | -0.00(-8.04%) |
Mar 24, 2021 | 0.0121 | 0.0123 | 0.0104 | 0.0112 | 50,209,956 | -0.00(-7.44%) |
Mar 23, 2021 | 0.0128 | 0.0129 | 0.0119 | 0.0121 | 39,885,484 | -0.00(-1.63%) |
Mar 22, 2021 | 0.0126 | 0.0129 | 0.0122 | 0.0123 | 32,103,184 | -0.00(-3.15%) |
Mar 19, 2021 | 0.0125 | 0.0129 | 0.0123 | 0.0127 | 29,161,900 | +0.00(+1.60%) |
Mar 18, 2021 | 0.0128 | 0.0130 | 0.0122 | 0.0125 | 35,279,760 | -0.00(-1.57%) |
Mar 17, 2021 | 0.0131 | 0.0133 | 0.0124 | 0.0127 | 29,020,432 | -0.00(-0.78%) |
Mar 16, 2021 | 0.0130 | 0.0134 | 0.0123 | 0.0128 | 37,290,620 | +0.00(+0.00%) |
Mar 15, 2021 | 0.0125 | 0.0135 | 0.0123 | 0.0128 | 49,614,552 | +0.00(+0.79%) |
Mar 12, 2021 | 0.0130 | 0.0131 | 0.0120 | 0.0127 | 29,633,400 | -0.00(-1.55%) |
Mar 11, 2021 | 0.0131 | 0.0138 | 0.0120 | 0.0129 | 47,506,224 | -0.00(-1.53%) |
Mar 10, 2021 | 0.0130 | 0.0135 | 0.0124 | 0.0131 | 38,644,136 | +0.00(+3.15%) |
Mar 09, 2021 | 0.0122 | 0.0130 | 0.0112 | 0.0127 | 38,744,712 | +0.00(+6.72%) |
Mar 08, 2021 | 0.0120 | 0.0130 | 0.0112 | 0.0119 | 58,383,076 | +0.00(+7.21%) |
Mar 05, 2021 | 0.0100 | 0.0126 | 0.0098 | 0.0111 | 76,314,496 | +0.00(+11.00%) |
Mar 04, 2021 | 0.0120 | 0.0122 | 0.0095 | 0.0100 | 156,865,968 | -0.00(-11.50%) |
Mar 03, 2021 | 0.0140 | 0.0145 | 0.0105 | 0.0113 | 98,557,672 | -0.00(-18.71%) |
Mar 02, 2021 | 0.0140 | 0.0149 | 0.0138 | 0.0139 | 57,311,236 | -0.00(-0.71%) |