Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 0.0250 | 0.0320 | 0.0238 | 0.0320 | 434,040 | +0.01(+28.00%) |
Jul 29, 2021 | 0.0251 | 0.0251 | 0.0250 | 0.0250 | 38,300 | -0.00(-10.71%) |
Jul 28, 2021 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 2,100 | +0.00(+3.70%) |
Jul 27, 2021 | 0.0247 | 0.0270 | 0.0220 | 0.0270 | 306,477 | +0.00(+11.57%) |
Jul 26, 2021 | 0.0190 | 0.0276 | 0.0190 | 0.0242 | 783,464 | +0.00(+21.00%) |
Jul 23, 2021 | 0.0215 | 0.0215 | 0.0200 | 0.0200 | 2,500 | +0.00(+4.17%) |
Jul 21, 2021 | 0.0192 | 0.0192 | 0.0192 | 0 | +0.00(+1.05%) | |
Jul 20, 2021 | 0.0188 | 0.0190 | 0.0160 | 0.0190 | 132,067 | +0.00(+0.53%) |
Jul 19, 2021 | 0.0189 | 0.0189 | 0.0188 | 0.0189 | 57,168 | -0.00(-5.50%) |
Jul 16, 2021 | 0.0214 | 0.0214 | 0.0200 | 0.0200 | 49,900 | -0.00(-13.42%) |
Jul 15, 2021 | 0.0216 | 0.0231 | 0.0214 | 0.0231 | 20,500 | +0.00(+6.94%) |
Jul 13, 2021 | 0.0216 | 0.0216 | 0.0216 | 0 | -0.00(-0.46%) | |
Jul 12, 2021 | 0.0252 | 0.0252 | 0.0217 | 0.0217 | 9,386 | -0.00(-2.25%) |
Jul 09, 2021 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 5,000 | -0.00(-5.93%) |
Jul 08, 2021 | 0.0217 | 0.0251 | 0.0210 | 0.0236 | 111,626 | +0.00(+9.26%) |
Jul 07, 2021 | 0.0201 | 0.0237 | 0.0201 | 0.0216 | 130,040 | -0.00(-3.14%) |
Jul 06, 2021 | 0.0280 | 0.0300 | 0.0223 | 0.0223 | 91,500 | -0.00(-11.51%) |
Jul 02, 2021 | 0.0270 | 0.0270 | 0.0240 | 0.0252 | 49,931 | -0.00(-6.67%) |
Jul 01, 2021 | 0.0334 | 0.0400 | 0.0231 | 0.0270 | 823,028 | +0.00(+14.41%) |
Jun 30, 2021 | 0.0283 | 0.0283 | 0.0230 | 0.0236 | 181,133 | -0.00(-16.61%) |
Jun 29, 2021 | 0.0232 | 0.0283 | 0.0232 | 0.0283 | 141,300 | +0.01(+23.04%) |
Jun 28, 2021 | 0.0283 | 0.0283 | 0.0230 | 0.0230 | 216,339 | -0.00(-8.37%) |
Jun 25, 2021 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 13,001 | +0.00(+0.00%) |
Jun 24, 2021 | 0.0247 | 0.0251 | 0.0247 | 0.0251 | 49,000 | +0.00(+1.62%) |
Jun 23, 2021 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 5,010 | +0.00(+22.89%) |
Jun 22, 2021 | 0.0230 | 0.0283 | 0.0201 | 0.0201 | 507,700 | -0.01(-21.18%) |
Jun 21, 2021 | 0.0230 | 0.0270 | 0.0230 | 0.0255 | 53,575 | +0.00(+1.19%) |
Jun 18, 2021 | 0.0252 | 0.0286 | 0.0252 | 0.0252 | 11,600 | +0.00(+19.43%) |
Jun 17, 2021 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 1,000 | -0.01(-21.85%) |
Jun 16, 2021 | 0.0259 | 0.0270 | 0.0231 | 0.0270 | 142,845 | +0.00(+5.88%) |
Jun 15, 2021 | 0.0280 | 0.0280 | 0.0226 | 0.0255 | 213,330 | +0.00(+10.87%) |
Jun 14, 2021 | 0.0215 | 0.0230 | 0.0215 | 0.0230 | 23,000 | +0.00(+9.00%) |
Jun 11, 2021 | 0.0216 | 0.0216 | 0.0211 | 0.0211 | 2,300 | -0.00(-2.31%) |
Jun 10, 2021 | 0.0212 | 0.0216 | 0.0211 | 0.0216 | 89,340 | -0.00(-1.82%) |
Jun 09, 2021 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 700 | -0.00(-9.09%) |
Jun 08, 2021 | 0.0280 | 0.0280 | 0.0242 | 0.0242 | 100,767 | -0.00(-7.28%) |
Jun 07, 2021 | 0.0242 | 0.0261 | 0.0242 | 0.0261 | 260,333 | +0.00(+7.85%) |
Jun 04, 2021 | 0.0220 | 0.0262 | 0.0210 | 0.0242 | 153,621 | +0.00(+10.00%) |
Jun 03, 2021 | 0.0226 | 0.0280 | 0.0211 | 0.0220 | 92,100 | -0.01(-23.61%) |
Jun 02, 2021 | 0.0258 | 0.0288 | 0.0226 | 0.0288 | 30,678 | -0.00(-0.35%) |
Jun 01, 2021 | 0.0289 | 0.0289 | 0.0232 | 0.0289 | 1,500 | +0.00(+0.00%) |
May 28, 2021 | 0.0295 | 0.0310 | 0.0243 | 0.0289 | 301,222 | +0.00(+0.00%) |
May 27, 2021 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 2,760 | +0.00(+2.48%) |
May 26, 2021 | 0.0282 | 0.0295 | 0.0282 | 0.0282 | 7,400 | -0.00(-8.74%) |
May 25, 2021 | 0.0309 | 0.0319 | 0.0256 | 0.0309 | 67,640 | +0.00(+3.00%) |
May 24, 2021 | 0.0300 | 0.0350 | 0.0256 | 0.0300 | 112,801 | +0.00(+0.33%) |
May 21, 2021 | 0.0280 | 0.0420 | 0.0266 | 0.0299 | 1,602,388 | +0.00(+16.80%) |
May 20, 2021 | 0.0220 | 0.0280 | 0.0220 | 0.0256 | 227,000 | -0.00(-6.91%) |
May 19, 2021 | 0.0339 | 0.0395 | 0.0220 | 0.0275 | 697,856 | +0.00(+10.00%) |
May 18, 2021 | 0.0240 | 0.0255 | 0.0240 | 0.0250 | 35,094 | +0.00(+21.36%) |
May 17, 2021 | 0.0242 | 0.0245 | 0.0205 | 0.0206 | 341,158 | -0.00(-14.52%) |
May 14, 2021 | 0.0288 | 0.0288 | 0.0235 | 0.0241 | 595,445 | -0.00(-13.93%) |
May 13, 2021 | 0.0232 | 0.0840 | 0.0232 | 0.0280 | 12,070,331 | +0.01(+40.00%) |
May 12, 2021 | 0.0186 | 0.0210 | 0.0186 | 0.0200 | 28,970 | -0.00(-14.53%) |
May 11, 2021 | 0.0240 | 0.0240 | 0.0186 | 0.0234 | 135,565 | -0.00(-2.90%) |
May 10, 2021 | 0.0202 | 0.0241 | 0.0202 | 0.0241 | 50,906 | +0.00(+9.55%) |
May 07, 2021 | 0.0235 | 0.0250 | 0.0220 | 0.0220 | 101,564 | -0.00(-16.98%) |
May 06, 2021 | 0.0250 | 0.0330 | 0.0235 | 0.0265 | 445,951 | +0.00(+15.22%) |
May 05, 2021 | 0.0255 | 0.0255 | 0.0230 | 0.0230 | 97,011 | -0.00(-11.54%) |
May 04, 2021 | 0.0251 | 0.0270 | 0.0232 | 0.0260 | 470,626 | +0.00(+5.69%) |