Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0648 | 0.0648 | 0.0595 | 0.0634 | 33,185 | +0.00(+1.60%) |
May 27, 2021 | 0.0589 | 0.0655 | 0.0589 | 0.0624 | 76,582 | -0.00(-0.95%) |
May 26, 2021 | 0.0676 | 0.0678 | 0.0596 | 0.0630 | 234,889 | -0.00(-3.52%) |
May 25, 2021 | 0.0680 | 0.0680 | 0.0623 | 0.0653 | 44,190 | +0.00(+1.56%) |
May 24, 2021 | 0.0668 | 0.0690 | 0.0600 | 0.0643 | 192,116 | -0.00(-3.60%) |
May 21, 2021 | 0.0575 | 0.0690 | 0.0574 | 0.0667 | 460,043 | +0.01(+11.17%) |
May 20, 2021 | 0.0673 | 0.0673 | 0.0574 | 0.0600 | 323,194 | -0.00(-6.83%) |
May 19, 2021 | 0.0600 | 0.0650 | 0.0570 | 0.0644 | 151,633 | +0.00(+0.00%) |
May 18, 2021 | 0.0670 | 0.0680 | 0.0571 | 0.0644 | 325,063 | -0.00(-2.72%) |
May 17, 2021 | 0.0674 | 0.0700 | 0.0600 | 0.0662 | 155,717 | -0.00(-1.78%) |
May 14, 2021 | 0.0690 | 0.0690 | 0.0610 | 0.0674 | 258,329 | +0.00(+3.69%) |
May 13, 2021 | 0.0648 | 0.0675 | 0.0561 | 0.0650 | 446,693 | +0.00(+0.31%) |
May 12, 2021 | 0.0690 | 0.0690 | 0.0550 | 0.0648 | 420,661 | +0.00(+0.00%) |
May 11, 2021 | 0.0649 | 0.0675 | 0.0592 | 0.0648 | 254,133 | +0.00(+0.15%) |
May 10, 2021 | 0.0565 | 0.0649 | 0.0562 | 0.0647 | 77,286 | +0.00(+3.69%) |
May 07, 2021 | 0.0650 | 0.0659 | 0.0586 | 0.0624 | 33,984 | -0.00(-4.59%) |
May 06, 2021 | 0.0606 | 0.0668 | 0.0560 | 0.0654 | 97,800 | +0.00(+1.87%) |
May 05, 2021 | 0.0678 | 0.0690 | 0.0560 | 0.0642 | 82,136 | -0.00(-1.23%) |
May 04, 2021 | 0.0690 | 0.0690 | 0.0550 | 0.0650 | 246,039 | +0.00(+0.00%) |
May 03, 2021 | 0.0589 | 0.0700 | 0.0530 | 0.0650 | 151,575 | +0.01(+10.54%) |
Apr 30, 2021 | 0.0515 | 0.0589 | 0.0485 | 0.0588 | 377,000 | +0.01(+17.60%) |
Apr 29, 2021 | 0.0660 | 0.0710 | 0.0466 | 0.0500 | 1,259,256 | -0.02(-26.47%) |
Apr 28, 2021 | 0.0610 | 0.0700 | 0.0610 | 0.0680 | 147,803 | +0.00(+2.26%) |
Apr 27, 2021 | 0.0740 | 0.0750 | 0.0610 | 0.0665 | 433,820 | -0.00(-5.00%) |
Apr 26, 2021 | 0.0499 | 0.0760 | 0.0401 | 0.0700 | 1,904,468 | +0.02(+40.56%) |
Apr 23, 2021 | 0.0391 | 0.0535 | 0.0391 | 0.0498 | 330,000 | +0.01(+11.66%) |
Apr 22, 2021 | 0.0399 | 0.0540 | 0.0399 | 0.0446 | 187,000 | +0.01(+15.25%) |
Apr 21, 2021 | 0.0489 | 0.0573 | 0.0373 | 0.0387 | 1,690,203 | -0.01(-15.87%) |
Apr 20, 2021 | 0.0515 | 0.0515 | 0.0420 | 0.0460 | 370,623 | -0.01(-11.03%) |
Apr 19, 2021 | 0.0550 | 0.0556 | 0.0455 | 0.0517 | 194,610 | -0.00(-7.01%) |
Apr 16, 2021 | 0.0460 | 0.0556 | 0.0460 | 0.0556 | 550,200 | +0.01(+13.93%) |
Apr 15, 2021 | 0.0500 | 0.0550 | 0.0455 | 0.0488 | 512,478 | -0.00(-2.40%) |
Apr 14, 2021 | 0.0461 | 0.0500 | 0.0460 | 0.0500 | 469,148 | -0.00(-3.85%) |
Apr 13, 2021 | 0.0547 | 0.0547 | 0.0470 | 0.0520 | 347,888 | -0.00(-4.06%) |
Apr 12, 2021 | 0.0590 | 0.0590 | 0.0530 | 0.0542 | 111,470 | -0.00(-7.98%) |
Apr 09, 2021 | 0.0600 | 0.0605 | 0.0505 | 0.0589 | 450,000 | -0.00(-1.67%) |
Apr 08, 2021 | 0.0550 | 0.0600 | 0.0470 | 0.0599 | 1,292,351 | +0.00(+6.96%) |
Apr 07, 2021 | 0.0546 | 0.0609 | 0.0530 | 0.0560 | 379,093 | +0.01(+10.89%) |
Apr 06, 2021 | 0.0630 | 0.0630 | 0.0500 | 0.0505 | 519,405 | -0.00(-9.01%) |
Apr 05, 2021 | 0.0600 | 0.0600 | 0.0505 | 0.0555 | 179,723 | -0.00(-4.31%) |
Apr 01, 2021 | 0.0620 | 0.0640 | 0.0563 | 0.0580 | 339,300 | -0.00(-6.15%) |
Mar 31, 2021 | 0.0650 | 0.0650 | 0.0550 | 0.0618 | 1,124,261 | +0.01(+10.55%) |
Mar 30, 2021 | 0.0517 | 0.0749 | 0.0517 | 0.0559 | 2,717,831 | -0.00(-1.93%) |
Mar 29, 2021 | 0.0628 | 0.0628 | 0.0526 | 0.0570 | 138,741 | -0.01(-10.66%) |
Mar 26, 2021 | 0.0637 | 0.0639 | 0.0571 | 0.0638 | 83,300 | +0.00(+4.59%) |
Mar 25, 2021 | 0.0593 | 0.0639 | 0.0580 | 0.0610 | 620,873 | -0.00(-4.54%) |
Mar 24, 2021 | 0.0650 | 0.0710 | 0.0600 | 0.0639 | 412,011 | +0.00(+2.40%) |
Mar 23, 2021 | 0.0590 | 0.0645 | 0.0590 | 0.0624 | 245,890 | +0.00(+3.14%) |
Mar 22, 2021 | 0.0600 | 0.0645 | 0.0562 | 0.0605 | 199,546 | +0.00(+0.83%) |
Mar 19, 2021 | 0.0655 | 0.0655 | 0.0537 | 0.0600 | 157,400 | -0.00(-5.51%) |
Mar 18, 2021 | 0.0565 | 0.0640 | 0.0561 | 0.0635 | 311,801 | +0.00(+0.79%) |
Mar 17, 2021 | 0.0561 | 0.0649 | 0.0561 | 0.0630 | 360,204 | +0.01(+12.50%) |
Mar 16, 2021 | 0.0520 | 0.0680 | 0.0520 | 0.0560 | 146,570 | -0.00(-3.28%) |
Mar 15, 2021 | 0.0515 | 0.0656 | 0.0515 | 0.0579 | 261,230 | +0.00(+2.48%) |
Mar 12, 2021 | 0.0552 | 0.0630 | 0.0510 | 0.0565 | 141,000 | -0.00(-2.75%) |
Mar 11, 2021 | 0.0600 | 0.0650 | 0.0550 | 0.0581 | 277,169 | -0.00(-4.60%) |
Mar 10, 2021 | 0.0520 | 0.0660 | 0.0485 | 0.0609 | 685,840 | +0.01(+15.12%) |
Mar 09, 2021 | 0.0564 | 0.0564 | 0.0471 | 0.0529 | 372,215 | +0.00(+0.00%) |
Mar 08, 2021 | 0.0500 | 0.0565 | 0.0500 | 0.0529 | 505,116 | -0.00(-3.82%) |
Mar 05, 2021 | 0.0570 | 0.0590 | 0.0471 | 0.0550 | 1,098,500 | -0.00(-3.34%) |
Mar 04, 2021 | 0.0560 | 0.0700 | 0.0495 | 0.0569 | 1,103,141 | -0.00(-5.17%) |
Mar 03, 2021 | 0.0700 | 0.0740 | 0.0505 | 0.0600 | 1,143,169 | -0.01(-14.29%) |
Mar 02, 2021 | 0.0760 | 0.1000 | 0.0605 | 0.0700 | 4,972,313 | -0.00(-2.23%) |