Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.2000 | 0.2284 | 0.2000 | 0.2128 | 176,459 | +0.01(+3.80%) |
Sep 29, 2021 | 0.1889 | 0.2260 | 0.1726 | 0.2050 | 219,777 | +0.02(+13.89%) |
Sep 28, 2021 | 0.1940 | 0.2030 | 0.1710 | 0.1800 | 69,903 | -0.02(-7.69%) |
Sep 27, 2021 | 0.1812 | 0.2284 | 0.1812 | 0.1950 | 105,641 | +0.00(+0.52%) |
Sep 24, 2021 | 0.1700 | 0.2284 | 0.1600 | 0.1940 | 985,193 | +0.03(+18.29%) |
Sep 23, 2021 | 0.1521 | 0.1640 | 0.1521 | 0.1640 | 37,669 | +0.01(+7.19%) |
Sep 22, 2021 | 0.1641 | 0.1740 | 0.1460 | 0.1530 | 106,411 | -0.02(-11.05%) |
Sep 21, 2021 | 0.1750 | 0.1750 | 0.1461 | 0.1720 | 56,400 | +0.01(+7.50%) |
Sep 20, 2021 | 0.1953 | 0.1953 | 0.1420 | 0.1600 | 120,462 | -0.02(-11.11%) |
Sep 17, 2021 | 0.1500 | 0.1953 | 0.1500 | 0.1800 | 342,127 | +0.04(+28.57%) |
Sep 16, 2021 | 0.2000 | 0.2000 | 0.1400 | 0.1400 | 223,126 | -0.04(-20.09%) |
Sep 15, 2021 | 0.1600 | 0.1990 | 0.1490 | 0.1752 | 360,979 | +0.03(+21.67%) |
Sep 14, 2021 | 0.1625 | 0.1971 | 0.1228 | 0.1440 | 168,763 | -0.02(-14.29%) |
Sep 13, 2021 | 0.1160 | 0.2800 | 0.1160 | 0.1680 | 3,327,954 | +0.05(+47.37%) |
Sep 10, 2021 | 0.1166 | 0.1166 | 0.1140 | 0.1140 | 6,304 | -0.01(-8.06%) |
Sep 09, 2021 | 0.1350 | 0.1430 | 0.1102 | 0.1240 | 97,852 | +0.01(+12.73%) |
Sep 08, 2021 | 0.1173 | 0.1250 | 0.1100 | 0.1100 | 102,211 | -0.01(-11.43%) |
Sep 07, 2021 | 0.1278 | 0.1500 | 0.1190 | 0.1242 | 22,784 | -0.02(-14.34%) |
Sep 03, 2021 | 0.1237 | 0.1670 | 0.1237 | 0.1450 | 173,198 | +0.02(+11.62%) |
Sep 02, 2021 | 0.1365 | 0.1365 | 0.1130 | 0.1299 | 9,859 | +0.02(+16.50%) |
Sep 01, 2021 | 0.1145 | 0.1188 | 0.1100 | 0.1115 | 47,201 | -0.01(-5.51%) |
Aug 31, 2021 | 0.1150 | 0.1188 | 0.1145 | 0.1180 | 19,056 | +0.00(+3.51%) |
Aug 30, 2021 | 0.1150 | 0.1190 | 0.1100 | 0.1140 | 31,888 | -0.00(-0.87%) |
Aug 27, 2021 | 0.1245 | 0.1245 | 0.1100 | 0.1150 | 130,658 | -0.01(-8.37%) |
Aug 26, 2021 | 0.1641 | 0.1698 | 0.1100 | 0.1255 | 163,697 | -0.03(-20.67%) |
Aug 25, 2021 | 0.1700 | 0.1700 | 0.1582 | 0.1582 | 11,081 | -0.01(-6.94%) |
Aug 24, 2021 | 0.1650 | 0.1900 | 0.1325 | 0.1700 | 198,314 | +0.02(+13.48%) |
Aug 23, 2021 | 0.1200 | 0.1990 | 0.1081 | 0.1498 | 10,134 | +0.02(+19.84%) |
Aug 20, 2021 | 0.1313 | 0.2000 | 0.1001 | 0.1250 | 160,697 | +0.01(+13.12%) |
Aug 19, 2021 | 0.1450 | 0.1490 | 0.1100 | 0.1105 | 18,937 | -0.04(-25.94%) |
Aug 18, 2021 | 0.1450 | 0.1550 | 0.1200 | 0.1492 | 143,172 | +0.01(+6.57%) |
Aug 17, 2021 | 0.0975 | 0.1485 | 0.0975 | 0.1400 | 315,915 | +0.04(+33.33%) |
Aug 16, 2021 | 0.0920 | 0.1138 | 0.0900 | 0.1050 | 205,815 | -0.01(-4.55%) |
Aug 13, 2021 | 0.1100 | 0.1100 | 0.0900 | 0.1100 | 105,490 | +0.00(+0.00%) |
Aug 12, 2021 | 0.1275 | 0.1275 | 0.1080 | 0.1100 | 127,504 | -0.01(-8.33%) |
Aug 11, 2021 | 0.1100 | 0.1690 | 0.1100 | 0.1200 | 88,467 | +0.00(+4.35%) |
Aug 10, 2021 | 0.1000 | 0.1250 | 0.1000 | 0.1150 | 164,671 | +0.01(+11.65%) |
Aug 09, 2021 | 0.1100 | 0.1205 | 0.1010 | 0.1030 | 349,499 | -0.01(-11.97%) |
Aug 06, 2021 | 0.1250 | 0.1290 | 0.1120 | 0.1170 | 204,921 | -0.01(-8.24%) |
Aug 05, 2021 | 0.1620 | 0.1620 | 0.1220 | 0.1275 | 318,132 | -0.00(-3.41%) |
Aug 04, 2021 | 0.1680 | 0.1700 | 0.1320 | 0.1320 | 242,777 | -0.02(-13.73%) |
Aug 03, 2021 | 0.1825 | 0.2100 | 0.1510 | 0.1530 | 191,061 | -0.03(-15.00%) |
Aug 02, 2021 | 0.2500 | 0.2500 | 0.1710 | 0.1800 | 534,746 | -0.05(-21.74%) |
Jul 30, 2021 | 0.3000 | 0.4003 | 0.2300 | 0.2300 | 3,474,472 | -0.08(-26.05%) |
Jul 29, 2021 | 0.1200 | 0.4800 | 0.1100 | 0.3110 | 9,847,884 | +0.21(+211.00%) |
Jul 28, 2021 | 0.0935 | 0.1000 | 0.0935 | 0.1000 | 3,755 | +0.00(+0.00%) |
Jul 27, 2021 | 0.1059 | 0.1059 | 0.0860 | 0.1000 | 13,234 | -0.01(-5.57%) |
Jul 26, 2021 | 0.1059 | 0.1059 | 0.0960 | 0.1059 | 3,400 | +0.01(+5.90%) |
Jul 23, 2021 | 0.1059 | 0.1059 | 0.1000 | 0.1000 | 25,702 | +0.00(+4.06%) |
Jul 22, 2021 | 0.0928 | 0.1066 | 0.0790 | 0.0961 | 10,952 | -0.01(-9.93%) |
Jul 21, 2021 | 0.0790 | 0.1067 | 0.0790 | 0.1067 | 1,000 | +0.01(+11.26%) |
Jul 20, 2021 | 0.0959 | 0.0959 | 0.0959 | 0.0959 | 1,020 | +0.01(+12.82%) |
Jul 19, 2021 | 0.0800 | 0.0947 | 0.0750 | 0.0850 | 116,527 | -0.02(-18.89%) |
Jul 16, 2021 | 0.0800 | 0.1100 | 0.0800 | 0.1048 | 2,380 | +0.02(+27.65%) |
Jul 15, 2021 | 0.0989 | 0.1158 | 0.0821 | 0.0821 | 4,109 | -0.03(-29.16%) |
Jul 14, 2021 | 0.1159 | 0.1159 | 0.1159 | 0.1159 | 201 | +0.00(+0.00%) |
Jul 13, 2021 | 0.1160 | 0.1160 | 0.0825 | 0.1159 | 10,805 | +0.02(+22.00%) |
Jul 12, 2021 | 0.1020 | 0.1163 | 0.0950 | 0.0950 | 26,321 | +0.00(+4.97%) |
Jul 09, 2021 | 0.1045 | 0.1180 | 0.0905 | 0.0905 | 12,100 | -0.00(-4.74%) |
Jul 08, 2021 | 0.1188 | 0.1188 | 0.0950 | 0.0950 | 22,544 | -0.01(-11.63%) |
Jul 07, 2021 | 0.1000 | 0.1075 | 0.1000 | 0.1075 | 15,346 | -0.00(-2.27%) |
Jul 06, 2021 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 34,110 | +0.00(+0.00%) |
Jul 02, 2021 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 13,006 | +0.00(+3.77%) |