Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 0.0557 | 0.0557 | 0.0480 | 0.0503 | 96,504 | -0.00(-4.37%) |
Aug 30, 2021 | 0.0455 | 0.0544 | 0.0455 | 0.0526 | 238,101 | +0.00(+5.62%) |
Aug 27, 2021 | 0.0447 | 0.0520 | 0.0447 | 0.0498 | 352,370 | -0.00(-0.40%) |
Aug 26, 2021 | 0.0516 | 0.0519 | 0.0500 | 0.0500 | 571,728 | +0.00(+0.00%) |
Aug 25, 2021 | 0.0471 | 0.0516 | 0.0471 | 0.0500 | 430,334 | +0.00(+0.00%) |
Aug 24, 2021 | 0.0527 | 0.0527 | 0.0470 | 0.0500 | 132,295 | +0.00(+1.83%) |
Aug 23, 2021 | 0.0508 | 0.0579 | 0.0455 | 0.0491 | 166,839 | -0.01(-11.85%) |
Aug 20, 2021 | 0.0586 | 0.0586 | 0.0459 | 0.0557 | 177,410 | +0.00(+6.91%) |
Aug 19, 2021 | 0.0510 | 0.0521 | 0.0470 | 0.0521 | 362,336 | +0.00(+2.16%) |
Aug 18, 2021 | 0.0601 | 0.0601 | 0.0504 | 0.0510 | 142,195 | -0.01(-9.89%) |
Aug 17, 2021 | 0.0560 | 0.0566 | 0.0515 | 0.0566 | 402,620 | +0.00(+0.89%) |
Aug 16, 2021 | 0.0475 | 0.0570 | 0.0475 | 0.0561 | 183,068 | -0.00(-1.58%) |
Aug 13, 2021 | 0.0600 | 0.0600 | 0.0478 | 0.0570 | 439,648 | +0.00(+0.53%) |
Aug 12, 2021 | 0.0564 | 0.0569 | 0.0520 | 0.0567 | 277,577 | +0.00(+0.53%) |
Aug 11, 2021 | 0.0600 | 0.0600 | 0.0520 | 0.0564 | 424,457 | +0.00(+0.18%) |
Aug 10, 2021 | 0.0525 | 0.0567 | 0.0500 | 0.0563 | 527,010 | +0.00(+9.11%) |
Aug 09, 2021 | 0.0526 | 0.0526 | 0.0468 | 0.0516 | 135,904 | +0.00(+1.18%) |
Aug 06, 2021 | 0.0500 | 0.0510 | 0.0438 | 0.0510 | 304,852 | +0.00(+2.20%) |
Aug 05, 2021 | 0.0499 | 0.0499 | 0.0444 | 0.0499 | 154,229 | +0.00(+0.00%) |
Aug 04, 2021 | 0.0490 | 0.0499 | 0.0444 | 0.0499 | 46,730 | +0.00(+2.25%) |
Aug 03, 2021 | 0.0488 | 0.0499 | 0.0469 | 0.0488 | 348,774 | -0.00(-1.81%) |
Aug 02, 2021 | 0.0500 | 0.0500 | 0.0451 | 0.0497 | 117,260 | -0.00(-0.60%) |
Jul 30, 2021 | 0.0487 | 0.0515 | 0.0487 | 0.0500 | 42,452 | +0.00(+3.09%) |
Jul 29, 2021 | 0.0504 | 0.0523 | 0.0485 | 0.0485 | 60,662 | -0.00(-4.90%) |
Jul 28, 2021 | 0.0451 | 0.0522 | 0.0451 | 0.0510 | 313,042 | -0.00(-2.49%) |
Jul 27, 2021 | 0.0537 | 0.0537 | 0.0480 | 0.0523 | 458,427 | -0.00(-0.38%) |
Jul 26, 2021 | 0.0500 | 0.0529 | 0.0450 | 0.0525 | 504,072 | +0.00(+2.54%) |
Jul 23, 2021 | 0.0550 | 0.0550 | 0.0490 | 0.0512 | 142,313 | -0.00(-1.92%) |
Jul 22, 2021 | 0.0499 | 0.5000 | 0.0499 | 0.0522 | 201,358 | +0.00(+0.00%) |
Jul 21, 2021 | 0.0436 | 0.0549 | 0.0436 | 0.0522 | 112,219 | +0.00(+6.53%) |
Jul 20, 2021 | 0.0550 | 0.0550 | 0.0480 | 0.0490 | 316,875 | -0.00(-3.92%) |
Jul 19, 2021 | 0.0535 | 0.0535 | 0.0463 | 0.0510 | 122,690 | -0.00(-2.11%) |
Jul 16, 2021 | 0.0546 | 0.0546 | 0.0477 | 0.0521 | 275,860 | -0.00(-5.27%) |
Jul 15, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 272,377 | +0.00(+1.85%) |
Jul 14, 2021 | 0.0500 | 0.0564 | 0.0500 | 0.0540 | 552,435 | -0.00(-1.82%) |
Jul 13, 2021 | 0.0513 | 0.0550 | 0.0500 | 0.0550 | 123,246 | +0.00(+4.56%) |
Jul 12, 2021 | 0.0520 | 0.0570 | 0.0500 | 0.0526 | 214,392 | +0.00(+0.19%) |
Jul 09, 2021 | 0.0514 | 0.0525 | 0.0458 | 0.0525 | 2,347,056 | -0.00(-3.31%) |
Jul 08, 2021 | 0.0640 | 0.0640 | 0.0515 | 0.0543 | 413,856 | -0.01(-10.10%) |
Jul 07, 2021 | 0.0580 | 0.0604 | 0.0550 | 0.0604 | 195,786 | +0.00(+1.51%) |
Jul 06, 2021 | 0.0580 | 0.0613 | 0.0580 | 0.0595 | 140,380 | -0.00(-0.83%) |
Jul 02, 2021 | 0.0605 | 0.0620 | 0.0580 | 0.0600 | 358,621 | -0.00(-5.66%) |
Jul 01, 2021 | 0.0580 | 0.0649 | 0.0580 | 0.0636 | 131,827 | +0.01(+9.66%) |
Jun 30, 2021 | 0.0607 | 0.0681 | 0.0580 | 0.0580 | 252,730 | -0.00(-5.84%) |
Jun 29, 2021 | 0.0653 | 0.0653 | 0.0600 | 0.0616 | 135,527 | -0.00(-5.67%) |
Jun 28, 2021 | 0.0600 | 0.0662 | 0.0600 | 0.0653 | 917,175 | +0.00(+0.46%) |
Jun 25, 2021 | 0.0594 | 0.0677 | 0.0594 | 0.0650 | 143,775 | +0.00(+3.34%) |
Jun 24, 2021 | 0.0695 | 0.0740 | 0.0602 | 0.0629 | 671,077 | -0.00(-3.23%) |
Jun 23, 2021 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 158,707 | +0.00(+3.01%) |
Jun 22, 2021 | 0.0600 | 0.0650 | 0.0600 | 0.0631 | 129,500 | -0.00(-2.62%) |
Jun 21, 2021 | 0.0650 | 0.0650 | 0.0602 | 0.0648 | 296,782 | +0.00(+1.25%) |
Jun 18, 2021 | 0.0605 | 0.0652 | 0.0570 | 0.0640 | 451,140 | -0.00(-1.84%) |
Jun 17, 2021 | 0.0675 | 0.0688 | 0.0602 | 0.0652 | 615,092 | -0.00(-0.61%) |
Jun 16, 2021 | 0.0560 | 0.0664 | 0.0560 | 0.0656 | 963,101 | +0.00(+7.36%) |
Jun 15, 2021 | 0.0595 | 0.0623 | 0.0595 | 0.0611 | 51,024 | -0.00(-1.77%) |
Jun 14, 2021 | 0.0638 | 0.0671 | 0.0600 | 0.0622 | 464,882 | -0.00(-2.81%) |
Jun 11, 2021 | 0.0700 | 0.0700 | 0.0590 | 0.0640 | 115,233 | -0.00(-4.33%) |
Jun 10, 2021 | 0.0651 | 0.0709 | 0.0620 | 0.0669 | 1,063,099 | -0.00(-4.84%) |
Jun 09, 2021 | 0.0647 | 0.0704 | 0.0647 | 0.0703 | 647,690 | -0.00(-1.26%) |
Jun 08, 2021 | 0.0840 | 0.0840 | 0.0661 | 0.0712 | 514,558 | -0.00(-4.56%) |
Jun 07, 2021 | 0.0680 | 0.0752 | 0.0680 | 0.0746 | 218,100 | +0.00(+7.03%) |
Jun 04, 2021 | 0.0660 | 0.0750 | 0.0660 | 0.0697 | 336,283 | -0.00(-3.86%) |
Jun 03, 2021 | 0.0707 | 0.0751 | 0.0645 | 0.0725 | 645,103 | +0.00(+3.57%) |
Jun 02, 2021 | 0.0796 | 0.0800 | 0.0634 | 0.0700 | 895,306 | -0.00(-6.54%) |