Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.0320 | 0.0320 | 0.0309 | 0.0312 | 22,287,492 | -0.00(-0.64%) |
Sep 29, 2021 | 0.0337 | 0.0345 | 0.0314 | 0.0314 | 26,106,984 | -0.00(-5.99%) |
Sep 28, 2021 | 0.0337 | 0.0350 | 0.0327 | 0.0334 | 22,082,016 | -0.00(-0.30%) |
Sep 27, 2021 | 0.0352 | 0.0352 | 0.0330 | 0.0335 | 41,202,000 | -0.00(-5.63%) |
Sep 24, 2021 | 0.0371 | 0.0385 | 0.0350 | 0.0355 | 30,246,808 | -0.00(-5.08%) |
Sep 23, 2021 | 0.0369 | 0.0385 | 0.0366 | 0.0374 | 20,061,844 | +0.00(+2.19%) |
Sep 22, 2021 | 0.0380 | 0.0384 | 0.0365 | 0.0366 | 30,151,564 | -0.00(-2.14%) |
Sep 21, 2021 | 0.0383 | 0.0409 | 0.0362 | 0.0374 | 18,615,624 | -0.00(-2.09%) |
Sep 20, 2021 | 0.0418 | 0.0419 | 0.0380 | 0.0382 | 33,123,750 | -0.00(-8.83%) |
Sep 17, 2021 | 0.0400 | 0.0420 | 0.0354 | 0.0419 | 15,935,816 | +0.00(+7.99%) |
Sep 16, 2021 | 0.0373 | 0.0398 | 0.0363 | 0.0388 | 12,271,442 | +0.00(+4.02%) |
Sep 15, 2021 | 0.0394 | 0.0400 | 0.0365 | 0.0373 | 20,889,564 | -0.00(-5.33%) |
Sep 14, 2021 | 0.0392 | 0.0410 | 0.0390 | 0.0394 | 10,334,622 | -0.00(-0.51%) |
Sep 13, 2021 | 0.0400 | 0.0440 | 0.0390 | 0.0396 | 14,800,561 | +0.00(+0.51%) |
Sep 10, 2021 | 0.0406 | 0.0406 | 0.0390 | 0.0394 | 11,307,343 | -0.00(-1.01%) |
Sep 09, 2021 | 0.0401 | 0.0410 | 0.0390 | 0.0398 | 15,360,742 | -0.00(-0.75%) |
Sep 08, 2021 | 0.0415 | 0.0418 | 0.0400 | 0.0401 | 12,347,502 | -0.00(-2.67%) |
Sep 07, 2021 | 0.0433 | 0.0440 | 0.0402 | 0.0412 | 18,343,388 | -0.00(-5.29%) |
Sep 03, 2021 | 0.0440 | 0.0454 | 0.0402 | 0.0435 | 15,596,761 | -0.00(-4.40%) |
Sep 02, 2021 | 0.0460 | 0.0472 | 0.0430 | 0.0455 | 10,905,552 | -0.00(-0.22%) |
Sep 01, 2021 | 0.0451 | 0.0476 | 0.0430 | 0.0456 | 16,414,908 | +0.00(+6.29%) |
Aug 31, 2021 | 0.0426 | 0.0439 | 0.0402 | 0.0429 | 10,816,171 | +0.00(+0.47%) |
Aug 30, 2021 | 0.0401 | 0.0450 | 0.0401 | 0.0427 | 15,750,286 | -0.00(-2.51%) |
Aug 27, 2021 | 0.0490 | 0.0490 | 0.0400 | 0.0438 | 25,567,228 | -0.00(-6.81%) |
Aug 26, 2021 | 0.0494 | 0.0522 | 0.0451 | 0.0470 | 53,064,128 | -0.00(-3.69%) |
Aug 25, 2021 | 0.0455 | 0.0490 | 0.0453 | 0.0488 | 28,782,306 | +0.00(+7.96%) |
Aug 24, 2021 | 0.0470 | 0.0478 | 0.0425 | 0.0452 | 26,309,150 | +0.00(+1.35%) |
Aug 23, 2021 | 0.0454 | 0.0470 | 0.0419 | 0.0446 | 44,797,844 | +0.00(+11.50%) |
Aug 20, 2021 | 0.0369 | 0.0499 | 0.0369 | 0.0400 | 109,930,160 | +0.00(+11.42%) |
Aug 19, 2021 | 0.0299 | 0.0361 | 0.0285 | 0.0359 | 35,012,120 | +0.01(+22.95%) |
Aug 18, 2021 | 0.0302 | 0.0315 | 0.0277 | 0.0292 | 25,643,752 | -0.00(-3.31%) |
Aug 17, 2021 | 0.0309 | 0.0326 | 0.0290 | 0.0302 | 24,766,458 | +0.00(+2.03%) |
Aug 16, 2021 | 0.0302 | 0.0330 | 0.0265 | 0.0296 | 55,986,500 | -0.00(-7.21%) |
Aug 13, 2021 | 0.0355 | 0.0357 | 0.0310 | 0.0319 | 51,435,140 | -0.00(-8.86%) |
Aug 12, 2021 | 0.0374 | 0.0378 | 0.0349 | 0.0350 | 28,178,734 | -0.00(-5.66%) |
Aug 11, 2021 | 0.0364 | 0.0399 | 0.0363 | 0.0371 | 20,714,768 | +0.00(+2.20%) |
Aug 10, 2021 | 0.0375 | 0.0378 | 0.0352 | 0.0363 | 31,868,852 | -0.00(-3.46%) |
Aug 09, 2021 | 0.0400 | 0.0411 | 0.0365 | 0.0376 | 64,105,444 | -0.00(-6.47%) |
Aug 06, 2021 | 0.0414 | 0.0459 | 0.0400 | 0.0402 | 22,746,792 | -0.00(-2.66%) |
Aug 05, 2021 | 0.0413 | 0.0430 | 0.0401 | 0.0413 | 15,760,407 | -0.00(-0.24%) |
Aug 04, 2021 | 0.0403 | 0.0442 | 0.0403 | 0.0414 | 17,809,294 | +0.00(+1.22%) |
Aug 03, 2021 | 0.0421 | 0.0440 | 0.0400 | 0.0409 | 26,101,548 | -0.00(-3.76%) |
Aug 02, 2021 | 0.0450 | 0.0460 | 0.0412 | 0.0425 | 30,132,964 | -0.00(-1.16%) |
Jul 30, 2021 | 0.0473 | 0.0480 | 0.0421 | 0.0430 | 27,496,644 | -0.00(-6.93%) |
Jul 29, 2021 | 0.0488 | 0.0495 | 0.0450 | 0.0462 | 15,788,122 | -0.00(-3.75%) |
Jul 28, 2021 | 0.0488 | 0.0500 | 0.0451 | 0.0480 | 22,871,528 | -0.00(-1.84%) |
Jul 27, 2021 | 0.0508 | 0.0521 | 0.0480 | 0.0489 | 19,606,064 | -0.00(-0.81%) |
Jul 26, 2021 | 0.0503 | 0.0524 | 0.0490 | 0.0493 | 18,549,638 | +0.00(+2.49%) |
Jul 23, 2021 | 0.0508 | 0.0520 | 0.0470 | 0.0481 | 24,137,084 | +0.00(+5.48%) |
Jul 22, 2021 | 0.0550 | 0.0560 | 0.0452 | 0.0456 | 23,669,896 | -0.01(-12.48%) |
Jul 21, 2021 | 0.0502 | 0.0572 | 0.0501 | 0.0521 | 37,968,596 | +0.00(+5.68%) |
Jul 20, 2021 | 0.0410 | 0.0500 | 0.0410 | 0.0493 | 30,814,806 | +0.01(+20.54%) |
Jul 19, 2021 | 0.0420 | 0.0461 | 0.0380 | 0.0409 | 59,168,336 | -0.01(-14.97%) |
Jul 16, 2021 | 0.0505 | 0.0506 | 0.0401 | 0.0481 | 67,480,056 | -0.00(-4.94%) |
Jul 15, 2021 | 0.0521 | 0.0542 | 0.0500 | 0.0506 | 36,644,940 | -0.00(-3.25%) |
Jul 14, 2021 | 0.0517 | 0.0550 | 0.0515 | 0.0523 | 45,414,784 | +0.00(+2.15%) |
Jul 13, 2021 | 0.0516 | 0.0530 | 0.0501 | 0.0512 | 30,551,560 | -0.00(-0.78%) |
Jul 12, 2021 | 0.0505 | 0.0543 | 0.0505 | 0.0516 | 26,493,488 | -0.00(-3.73%) |
Jul 09, 2021 | 0.0529 | 0.0539 | 0.0505 | 0.0536 | 38,051,940 | +0.00(+3.08%) |
Jul 08, 2021 | 0.0531 | 0.0540 | 0.0511 | 0.0520 | 32,856,404 | -0.00(-6.31%) |
Jul 07, 2021 | 0.0560 | 0.0589 | 0.0550 | 0.0555 | 32,292,150 | -0.00(-0.36%) |
Jul 06, 2021 | 0.0596 | 0.0598 | 0.0550 | 0.0557 | 40,368,176 | -0.00(-5.27%) |
Jul 02, 2021 | 0.0560 | 0.0598 | 0.0555 | 0.0588 | 32,653,828 | +0.00(+3.89%) |