Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0578 | 0.0658 | 0.0559 | 0.0658 | 102,400 | +0.01(+13.84%) |
Apr 29, 2021 | 0.0500 | 0.0578 | 0.0500 | 0.0578 | 2,330 | +0.01(+12.02%) |
Apr 28, 2021 | 0.0571 | 0.0571 | 0.0516 | 0.0516 | 7,468 | -0.00(-6.18%) |
Apr 27, 2021 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 137,580 | +0.00(+10.00%) |
Apr 26, 2021 | 0.0580 | 0.0600 | 0.0476 | 0.0500 | 52,714 | -0.01(-11.03%) |
Apr 23, 2021 | 0.0450 | 0.0572 | 0.0450 | 0.0562 | 95,500 | +0.01(+13.54%) |
Apr 22, 2021 | 0.0525 | 0.0531 | 0.0476 | 0.0495 | 180,934 | +0.00(+5.32%) |
Apr 21, 2021 | 0.0594 | 0.0594 | 0.0470 | 0.0470 | 408,646 | -0.01(-13.12%) |
Apr 20, 2021 | 0.0538 | 0.0564 | 0.0473 | 0.0541 | 137,300 | +0.01(+11.32%) |
Apr 19, 2021 | 0.0492 | 0.0496 | 0.0473 | 0.0486 | 20,852 | -0.00(-2.80%) |
Apr 16, 2021 | 0.0533 | 0.0533 | 0.0500 | 0.0500 | 43,400 | -0.01(-9.26%) |
Apr 15, 2021 | 0.0525 | 0.0568 | 0.0450 | 0.0551 | 14,955 | +0.00(+4.55%) |
Apr 14, 2021 | 0.0530 | 0.0571 | 0.0473 | 0.0527 | 177,860 | -0.00(-3.13%) |
Apr 13, 2021 | 0.0550 | 0.0600 | 0.0520 | 0.0544 | 178,768 | -0.00(-3.20%) |
Apr 12, 2021 | 0.0590 | 0.0600 | 0.0510 | 0.0562 | 183,661 | +0.00(+4.27%) |
Apr 09, 2021 | 0.0470 | 0.0539 | 0.0470 | 0.0539 | 2,800 | +0.00(+5.48%) |
Apr 07, 2021 | 0.0511 | 0.0511 | 0.0511 | 0 | -0.00(-0.39%) | |
Apr 06, 2021 | 0.0475 | 0.0513 | 0.0475 | 0.0513 | 11,360 | +0.00(+0.98%) |
Apr 05, 2021 | 0.0515 | 0.0540 | 0.0508 | 0.0508 | 58,395 | -0.00(-5.40%) |
Apr 01, 2021 | 0.0536 | 0.0537 | 0.0512 | 0.0537 | 63,000 | -0.00(-5.29%) |
Mar 31, 2021 | 0.0510 | 0.0568 | 0.0510 | 0.0567 | 50,268 | -0.00(-2.24%) |
Mar 30, 2021 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 20,050 | -0.00(-0.17%) |
Mar 29, 2021 | 0.0550 | 0.0616 | 0.0550 | 0.0581 | 46,905 | +0.00(+5.64%) |
Mar 26, 2021 | 0.0575 | 0.0599 | 0.0530 | 0.0550 | 90,000 | -0.00(-0.18%) |
Mar 25, 2021 | 0.0597 | 0.0599 | 0.0551 | 0.0551 | 15,375 | -0.01(-10.84%) |
Mar 24, 2021 | 0.0622 | 0.0642 | 0.0618 | 0.0618 | 2,900 | -0.00(-0.96%) |
Mar 23, 2021 | 0.0599 | 0.0641 | 0.0599 | 0.0624 | 72,700 | +0.00(+4.00%) |
Mar 22, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,976 | -0.00(-6.83%) |
Mar 19, 2021 | 0.0644 | 0.0664 | 0.0585 | 0.0644 | 1,400 | -0.00(-0.31%) |
Mar 18, 2021 | 0.0700 | 0.0700 | 0.0629 | 0.0646 | 15,415 | +0.00(+7.49%) |
Mar 17, 2021 | 0.0562 | 0.0646 | 0.0562 | 0.0601 | 24,264 | -0.00(-7.11%) |
Mar 16, 2021 | 0.0600 | 0.0648 | 0.0600 | 0.0647 | 17,191 | +0.00(+7.48%) |
Mar 15, 2021 | 0.0654 | 0.0654 | 0.0556 | 0.0602 | 21,933 | +0.00(+4.88%) |
Mar 12, 2021 | 0.0582 | 0.0591 | 0.0574 | 0.0574 | 2,400 | +0.00(+3.80%) |
Mar 11, 2021 | 0.0545 | 0.0599 | 0.0545 | 0.0553 | 54,110 | +0.00(+1.65%) |
Mar 10, 2021 | 0.0639 | 0.0639 | 0.0524 | 0.0544 | 53,555 | -0.00(-7.64%) |
Mar 09, 2021 | 0.0549 | 0.0690 | 0.0500 | 0.0589 | 15,750 | -0.00(-7.54%) |
Mar 08, 2021 | 0.0637 | 0.0682 | 0.0581 | 0.0637 | 45,199 | +0.00(+0.16%) |
Mar 05, 2021 | 0.0551 | 0.0636 | 0.0500 | 0.0636 | 70,700 | +0.01(+15.43%) |
Mar 04, 2021 | 0.0587 | 0.0648 | 0.0551 | 0.0551 | 311,022 | -0.01(-20.38%) |
Mar 03, 2021 | 0.0627 | 0.0692 | 0.0627 | 0.0692 | 10,762 | +0.01(+10.19%) |
Mar 02, 2021 | 0.0691 | 0.0691 | 0.0628 | 0.0628 | 32,320 | -0.00(-2.94%) |
Mar 01, 2021 | 0.0700 | 0.0700 | 0.0637 | 0.0647 | 2,900 | -0.00(-4.15%) |
Feb 26, 2021 | 0.0664 | 0.0715 | 0.0627 | 0.0675 | 154,500 | +0.00(+7.31%) |
Feb 25, 2021 | 0.0695 | 0.0695 | 0.0600 | 0.0629 | 149,454 | -0.01(-10.14%) |
Feb 24, 2021 | 0.0686 | 0.0700 | 0.0631 | 0.0700 | 92,231 | +0.00(+4.01%) |
Feb 23, 2021 | 0.0659 | 0.0718 | 0.0617 | 0.0673 | 40,052 | -0.01(-7.04%) |
Feb 22, 2021 | 0.0669 | 0.0724 | 0.0615 | 0.0724 | 136,168 | +0.00(+0.84%) |
Feb 19, 2021 | 0.0643 | 0.0718 | 0.0618 | 0.0718 | 105,200 | +0.01(+14.70%) |
Feb 18, 2021 | 0.0715 | 0.0715 | 0.0626 | 0.0626 | 103,972 | -0.01(-12.08%) |
Feb 17, 2021 | 0.0663 | 0.0796 | 0.0663 | 0.0712 | 38,387 | -0.00(-3.13%) |
Feb 16, 2021 | 0.0686 | 0.0767 | 0.0670 | 0.0735 | 454,371 | +0.01(+10.69%) |
Feb 12, 2021 | 0.0650 | 0.0717 | 0.0650 | 0.0664 | 57,100 | +0.00(+2.15%) |
Feb 11, 2021 | 0.0798 | 0.0798 | 0.0650 | 0.0650 | 223,569 | -0.00(-4.41%) |
Feb 10, 2021 | 0.0656 | 0.0795 | 0.0656 | 0.0680 | 796,080 | +0.00(+7.26%) |
Feb 09, 2021 | 0.0515 | 0.0643 | 0.0511 | 0.0634 | 541,681 | +0.01(+20.99%) |
Feb 08, 2021 | 0.0451 | 0.0550 | 0.0451 | 0.0524 | 174,885 | +0.01(+11.49%) |
Feb 05, 2021 | 0.0501 | 0.0545 | 0.0470 | 0.0470 | 42,600 | -0.01(-11.32%) |
Feb 04, 2021 | 0.0520 | 0.0537 | 0.0475 | 0.0530 | 91,345 | +0.00(+1.92%) |
Feb 03, 2021 | 0.0530 | 0.0530 | 0.0465 | 0.0520 | 56,510 | -0.00(-1.70%) |
Feb 02, 2021 | 0.0506 | 0.0530 | 0.0451 | 0.0529 | 64,031 | +0.00(+9.07%) |