Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0390 | 0.0400 | 0.0340 | 0.0350 | 141,365 | -0.00(-9.09%) |
May 27, 2021 | 0.0410 | 0.0410 | 0.0370 | 0.0385 | 33,055 | -0.00(-6.10%) |
May 26, 2021 | 0.0410 | 0.0420 | 0.0390 | 0.0410 | 84,034 | -0.00(-4.65%) |
May 25, 2021 | 0.0360 | 0.0430 | 0.0360 | 0.0430 | 84,248 | +0.00(+7.50%) |
May 24, 2021 | 0.0410 | 0.0410 | 0.0360 | 0.0400 | 72,100 | +0.00(+0.00%) |
May 21, 2021 | 0.0380 | 0.0420 | 0.0380 | 0.0400 | 84,508 | +0.00(+11.11%) |
May 20, 2021 | 0.0365 | 0.0385 | 0.0360 | 0.0360 | 26,102 | -0.00(-5.51%) |
May 19, 2021 | 0.0427 | 0.0427 | 0.0360 | 0.0381 | 22,550 | +0.00(+0.26%) |
May 18, 2021 | 0.0419 | 0.0419 | 0.0370 | 0.0380 | 156,866 | -0.00(-5.24%) |
May 17, 2021 | 0.0430 | 0.0430 | 0.0380 | 0.0401 | 581,768 | -0.01(-12.83%) |
May 14, 2021 | 0.0400 | 0.0460 | 0.0400 | 0.0460 | 87,200 | +0.00(+6.98%) |
May 13, 2021 | 0.0470 | 0.0470 | 0.0420 | 0.0430 | 99,250 | -0.00(-0.92%) |
May 12, 2021 | 0.0467 | 0.0467 | 0.0430 | 0.0434 | 37,854 | -0.00(-1.36%) |
May 11, 2021 | 0.0476 | 0.0476 | 0.0433 | 0.0440 | 78,100 | -0.01(-11.11%) |
May 10, 2021 | 0.0495 | 0.0495 | 0.0459 | 0.0495 | 120,498 | -0.00(-9.17%) |
May 07, 2021 | 0.0463 | 0.0549 | 0.0463 | 0.0545 | 413,461 | +0.01(+12.14%) |
May 06, 2021 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 30,300 | +0.00(+8.00%) |
May 05, 2021 | 0.0486 | 0.0486 | 0.0449 | 0.0450 | 16,800 | -0.00(-6.25%) |
May 04, 2021 | 0.0440 | 0.0483 | 0.0440 | 0.0480 | 162,050 | +0.00(+8.11%) |
May 03, 2021 | 0.0478 | 0.0478 | 0.0442 | 0.0444 | 402,783 | -0.00(-3.48%) |
Apr 30, 2021 | 0.0488 | 0.0488 | 0.0451 | 0.0460 | 121,100 | -0.00(-0.22%) |
Apr 29, 2021 | 0.0507 | 0.0514 | 0.0460 | 0.0461 | 272,752 | -0.01(-13.02%) |
Apr 28, 2021 | 0.0515 | 0.0530 | 0.0460 | 0.0530 | 241,296 | +0.00(+9.50%) |
Apr 27, 2021 | 0.0490 | 0.0490 | 0.0425 | 0.0484 | 551,971 | -0.00(-3.20%) |
Apr 26, 2021 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 30,901 | +0.00(+2.04%) |
Apr 23, 2021 | 0.0500 | 0.0500 | 0.0450 | 0.0490 | 46,400 | +0.00(+2.08%) |
Apr 22, 2021 | 0.0510 | 0.0510 | 0.0460 | 0.0480 | 161,725 | -0.00(-4.00%) |
Apr 21, 2021 | 0.0510 | 0.0510 | 0.0450 | 0.0500 | 15,240 | +0.01(+11.11%) |
Apr 20, 2021 | 0.0450 | 0.0451 | 0.0450 | 0.0450 | 13,850 | +0.00(+0.00%) |
Apr 19, 2021 | 0.0520 | 0.0520 | 0.0450 | 0.0450 | 64,830 | -0.00(-6.25%) |
Apr 16, 2021 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 88,100 | +0.00(+2.35%) |
Apr 15, 2021 | 0.0460 | 0.0500 | 0.0460 | 0.0469 | 40,250 | +0.00(+1.96%) |
Apr 14, 2021 | 0.0540 | 0.0540 | 0.0460 | 0.0460 | 117,150 | -0.01(-14.81%) |
Apr 13, 2021 | 0.0545 | 0.0545 | 0.0500 | 0.0540 | 83,663 | +0.00(+4.85%) |
Apr 12, 2021 | 0.0538 | 0.0538 | 0.0470 | 0.0515 | 213,356 | +0.01(+15.73%) |
Apr 09, 2021 | 0.0540 | 0.0540 | 0.0441 | 0.0445 | 230,100 | -0.01(-17.29%) |
Apr 08, 2021 | 0.0500 | 0.0538 | 0.0500 | 0.0538 | 5,622 | +0.01(+10.93%) |
Apr 07, 2021 | 0.0550 | 0.0550 | 0.0485 | 0.0485 | 163,412 | +0.00(+7.78%) |
Apr 06, 2021 | 0.0490 | 0.0590 | 0.0450 | 0.0450 | 378,272 | -0.00(-9.64%) |
Apr 05, 2021 | 0.0590 | 0.0590 | 0.0430 | 0.0498 | 502,917 | -0.01(-15.59%) |
Apr 01, 2021 | 0.0542 | 0.0590 | 0.0435 | 0.0590 | 13,500 | +0.01(+11.74%) |
Mar 31, 2021 | 0.0500 | 0.0590 | 0.0430 | 0.0528 | 137,396 | -0.00(-3.12%) |
Mar 30, 2021 | 0.0590 | 0.0590 | 0.0500 | 0.0545 | 135,748 | +0.00(+4.81%) |
Mar 29, 2021 | 0.0500 | 0.0615 | 0.0500 | 0.0520 | 76,494 | -0.00(-6.31%) |
Mar 26, 2021 | 0.0585 | 0.0585 | 0.0520 | 0.0555 | 117,000 | +0.00(+6.73%) |
Mar 25, 2021 | 0.0560 | 0.0560 | 0.0520 | 0.0520 | 212,467 | -0.00(-1.89%) |
Mar 24, 2021 | 0.0580 | 0.0580 | 0.0530 | 0.0530 | 130,075 | -0.00(-7.83%) |
Mar 23, 2021 | 0.0620 | 0.0620 | 0.0570 | 0.0575 | 77,487 | -0.01(-14.05%) |
Mar 22, 2021 | 0.0678 | 0.0685 | 0.0510 | 0.0669 | 84,350 | +0.01(+21.64%) |
Mar 19, 2021 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 4,700 | -0.00(-8.33%) |
Mar 18, 2021 | 0.0575 | 0.0600 | 0.0525 | 0.0600 | 19,681 | -0.00(-4.76%) |
Mar 17, 2021 | 0.0630 | 0.0630 | 0.0525 | 0.0630 | 24,129 | -0.00(-5.83%) |
Mar 16, 2021 | 0.0690 | 0.0690 | 0.0520 | 0.0669 | 72,375 | +0.01(+9.67%) |
Mar 15, 2021 | 0.0625 | 0.0796 | 0.0600 | 0.0610 | 746,272 | -0.02(-22.78%) |
Mar 12, 2021 | 0.0700 | 0.0790 | 0.0520 | 0.0790 | 201,200 | +0.02(+36.44%) |
Mar 11, 2021 | 0.0560 | 0.0590 | 0.0535 | 0.0579 | 486,411 | +0.01(+15.80%) |
Mar 10, 2021 | 0.0510 | 0.0550 | 0.0440 | 0.0500 | 602,192 | +0.00(+4.17%) |
Mar 09, 2021 | 0.0480 | 0.0480 | 0.0440 | 0.0480 | 405,061 | +0.01(+17.36%) |
Mar 08, 2021 | 0.0420 | 0.0540 | 0.0400 | 0.0409 | 208,240 | -0.01(-24.26%) |
Mar 05, 2021 | 0.0498 | 0.0540 | 0.0470 | 0.0540 | 148,600 | +0.00(+8.43%) |
Mar 04, 2021 | 0.0520 | 0.0580 | 0.0430 | 0.0498 | 855,319 | -0.01(-20.95%) |
Mar 03, 2021 | 0.0600 | 0.0740 | 0.0600 | 0.0630 | 200,876 | +0.00(+0.00%) |
Mar 02, 2021 | 0.0660 | 0.0660 | 0.0600 | 0.0630 | 273,281 | +0.01(+10.53%) |