Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 0.0550 | 0.0557 | 0.0471 | 0.0471 | 34,999 | -0.01(-15.14%) |
Aug 27, 2021 | 0.0555 | 0.0555 | 0.0555 | 0 | +0.00(+0.36%) | |
Aug 26, 2021 | 0.0495 | 0.0553 | 0.0450 | 0.0553 | 15,557 | +0.00(+6.35%) |
Aug 25, 2021 | 0.0555 | 0.0555 | 0.0520 | 0.0520 | 6,403 | +0.00(+4.00%) |
Aug 23, 2021 | 0.0566 | 0.0566 | 0.0566 | 0.0500 | 202 | +0.00(+7.53%) |
Aug 20, 2021 | 0.0450 | 0.0465 | 0.0426 | 0.0465 | 26,530 | -0.00(-4.52%) |
Aug 19, 2021 | 0.0425 | 0.0494 | 0.0425 | 0.0487 | 15,205 | -0.00(-4.51%) |
Aug 18, 2021 | 0.0467 | 0.0510 | 0.0428 | 0.0510 | 22,844 | +0.01(+13.33%) |
Aug 17, 2021 | 0.0470 | 0.0526 | 0.0391 | 0.0450 | 399,065 | -0.01(-12.62%) |
Aug 16, 2021 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 1,014 | -0.00(-2.65%) |
Aug 13, 2021 | 0.0468 | 0.0529 | 0.0420 | 0.0529 | 24,602 | +0.00(+4.75%) |
Aug 12, 2021 | 0.0510 | 0.0510 | 0.0505 | 0.0505 | 4,102 | -0.00(-2.88%) |
Aug 11, 2021 | 0.0500 | 0.0552 | 0.0500 | 0.0520 | 9,936 | -0.00(-3.70%) |
Aug 10, 2021 | 0.0481 | 0.0553 | 0.0481 | 0.0540 | 27,450 | +0.00(+2.86%) |
Aug 09, 2021 | 0.0527 | 0.0593 | 0.0501 | 0.0525 | 36,003 | -0.01(-9.95%) |
Aug 06, 2021 | 0.0513 | 0.0583 | 0.0513 | 0.0583 | 110,050 | -0.00(-2.83%) |
Aug 03, 2021 | 0.0600 | 0.0600 | 0.0600 | 48 | +0.01(+14.50%) | |
Aug 02, 2021 | 0.0507 | 0.0524 | 0.0507 | 0.0524 | 1,424 | -0.01(-12.67%) |
Jul 30, 2021 | 0.0564 | 0.0600 | 0.0564 | 0.0600 | 16,003 | +0.00(+5.26%) |
Jul 29, 2021 | 0.0516 | 0.0570 | 0.0480 | 0.0570 | 56,320 | +0.01(+10.68%) |
Jul 28, 2021 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 1,000 | -0.00(-4.81%) |
Jul 27, 2021 | 0.0555 | 0.0555 | 0.0469 | 0.0541 | 153,960 | -0.00(-7.68%) |
Jul 26, 2021 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 300,000 | +0.00(+4.64%) |
Jul 22, 2021 | 0.0560 | 0.0560 | 0.0560 | 100 | -0.00(-4.76%) | |
Jul 21, 2021 | 0.0557 | 0.0593 | 0.0488 | 0.0588 | 20,201 | +0.01(+9.50%) |
Jul 20, 2021 | 0.0493 | 0.0537 | 0.0465 | 0.0537 | 40,794 | +0.00(+0.94%) |
Jul 19, 2021 | 0.0504 | 0.0574 | 0.0499 | 0.0532 | 140,428 | -0.00(-5.00%) |
Jul 16, 2021 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 74,352 | +0.00(+1.63%) |
Jul 15, 2021 | 0.0560 | 0.0566 | 0.0551 | 0.0551 | 31,610 | -0.00(-1.61%) |
Jul 14, 2021 | 0.0547 | 0.0565 | 0.0525 | 0.0560 | 111,256 | -0.01(-11.11%) |
Jul 13, 2021 | 0.0600 | 0.0630 | 0.0597 | 0.0630 | 52,500 | -0.00(-5.97%) |
Jul 12, 2021 | 0.0666 | 0.0670 | 0.0600 | 0.0670 | 17,712 | +0.00(+0.00%) |
Jul 09, 2021 | 0.0637 | 0.0672 | 0.0635 | 0.0670 | 27,701 | +0.00(+5.18%) |
Jul 08, 2021 | 0.0704 | 0.0704 | 0.0603 | 0.0637 | 140,040 | -0.00(-6.32%) |
Jul 07, 2021 | 0.0682 | 0.0730 | 0.0680 | 0.0680 | 75,880 | -0.01(-7.10%) |
Jul 06, 2021 | 0.0680 | 0.0732 | 0.0680 | 0.0732 | 10,680 | +0.00(+7.02%) |
Jul 02, 2021 | 0.0630 | 0.0740 | 0.0630 | 0.0684 | 27,264 | +0.00(+5.23%) |
Jul 01, 2021 | 0.0678 | 0.0686 | 0.0640 | 0.0650 | 44,930 | -0.01(-8.96%) |
Jun 30, 2021 | 0.0714 | 0.0714 | 0.0657 | 0.0714 | 224,520 | +0.01(+8.68%) |
Jun 29, 2021 | 0.0708 | 0.0708 | 0.0645 | 0.0657 | 135,609 | -0.01(-7.46%) |
Jun 28, 2021 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 2,000 | +0.00(+2.75%) |
Jun 25, 2021 | 0.0708 | 0.0708 | 0.0670 | 0.0691 | 12,711 | +0.00(+0.14%) |
Jun 24, 2021 | 0.0689 | 0.0690 | 0.0650 | 0.0690 | 14,680 | -0.00(-0.72%) |
Jun 23, 2021 | 0.0695 | 0.0696 | 0.0695 | 0.0695 | 54,101 | +0.00(+2.81%) |
Jun 22, 2021 | 0.0707 | 0.0707 | 0.0648 | 0.0676 | 259,731 | -0.00(-3.43%) |
Jun 21, 2021 | 0.0700 | 0.0700 | 0.0630 | 0.0700 | 150,401 | +0.00(+0.00%) |
Jun 18, 2021 | 0.0720 | 0.0720 | 0.0634 | 0.0700 | 133,659 | +0.00(+6.06%) |
Jun 17, 2021 | 0.0700 | 0.0704 | 0.0650 | 0.0660 | 44,158 | -0.01(-10.81%) |
Jun 16, 2021 | 0.0744 | 0.0744 | 0.0710 | 0.0740 | 108,360 | +0.00(+2.78%) |
Jun 15, 2021 | 0.0830 | 0.0830 | 0.0711 | 0.0720 | 30,629 | -0.00(-3.36%) |
Jun 14, 2021 | 0.0800 | 0.0800 | 0.0728 | 0.0745 | 72,415 | +0.00(+0.40%) |
Jun 11, 2021 | 0.0800 | 0.0823 | 0.0709 | 0.0742 | 245,325 | -0.00(-6.08%) |
Jun 10, 2021 | 0.0793 | 0.0830 | 0.0743 | 0.0790 | 228,057 | +0.01(+8.67%) |
Jun 09, 2021 | 0.0729 | 0.0738 | 0.0727 | 0.0727 | 29,000 | +0.00(+4.30%) |
Jun 08, 2021 | 0.0750 | 0.0760 | 0.0697 | 0.0697 | 17,900 | -0.00(-0.99%) |
Jun 07, 2021 | 0.0760 | 0.0760 | 0.0704 | 0.0704 | 37,818 | +0.00(+1.29%) |
Jun 04, 2021 | 0.0706 | 0.0750 | 0.0658 | 0.0695 | 115,432 | -0.00(-5.83%) |
Jun 03, 2021 | 0.0790 | 0.0790 | 0.0698 | 0.0738 | 138,531 | -0.00(-4.53%) |
Jun 02, 2021 | 0.0800 | 0.0800 | 0.0721 | 0.0773 | 61,918 | -0.00(-2.77%) |