Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0800 | 0.0900 | 0.0651 | 0.0750 | 639,791 | -0.00(-3.23%) |
May 27, 2021 | 0.0920 | 0.0920 | 0.0710 | 0.0775 | 385,325 | -0.01(-13.50%) |
May 26, 2021 | 0.1000 | 0.1000 | 0.0800 | 0.0896 | 371,434 | +0.01(+6.54%) |
May 25, 2021 | 0.0750 | 0.0880 | 0.0610 | 0.0841 | 629,066 | +0.02(+40.17%) |
May 24, 2021 | 0.0590 | 0.0600 | 0.0524 | 0.0600 | 1,763,221 | +0.00(+0.17%) |
May 21, 2021 | 0.0533 | 0.0600 | 0.0510 | 0.0599 | 715,245 | +0.01(+19.80%) |
May 20, 2021 | 0.0560 | 0.0560 | 0.0500 | 0.0500 | 704,776 | -0.01(-10.71%) |
May 19, 2021 | 0.0480 | 0.0600 | 0.0480 | 0.0560 | 1,433,396 | +0.01(+16.67%) |
May 18, 2021 | 0.0540 | 0.0540 | 0.0465 | 0.0480 | 143,265 | -0.01(-10.95%) |
May 17, 2021 | 0.0588 | 0.0700 | 0.0401 | 0.0539 | 1,416,497 | -0.01(-10.17%) |
May 14, 2021 | 0.0675 | 0.0720 | 0.0554 | 0.0600 | 852,919 | -0.00(-3.23%) |
May 13, 2021 | 0.0615 | 0.0650 | 0.0570 | 0.0620 | 852,343 | -0.01(-7.46%) |
May 12, 2021 | 0.0745 | 0.0745 | 0.0602 | 0.0670 | 411,039 | -0.01(-7.07%) |
May 11, 2021 | 0.0925 | 0.0925 | 0.0621 | 0.0721 | 1,163,709 | -0.01(-15.18%) |
May 10, 2021 | 0.0851 | 0.0925 | 0.0800 | 0.0850 | 596,336 | -0.01(-8.21%) |
May 07, 2021 | 0.1153 | 0.1200 | 0.0766 | 0.0926 | 1,038,352 | -0.02(-16.20%) |
May 06, 2021 | 0.0694 | 0.2200 | 0.0657 | 0.1105 | 4,440,813 | +0.05(+70.00%) |
May 05, 2021 | 0.0649 | 0.0800 | 0.0649 | 0.0650 | 240,385 | -0.01(-18.75%) |
May 04, 2021 | 0.0950 | 0.0950 | 0.0720 | 0.0800 | 381,910 | -0.01(-15.79%) |
May 03, 2021 | 0.1000 | 0.1000 | 0.0890 | 0.0950 | 288,399 | -0.00(-4.81%) |
Apr 30, 2021 | 0.1149 | 0.1149 | 0.0850 | 0.0998 | 320,500 | -0.01(-9.27%) |
Apr 29, 2021 | 0.1300 | 0.1300 | 0.1071 | 0.1100 | 200,695 | +0.00(+2.52%) |
Apr 28, 2021 | 0.1300 | 0.1300 | 0.1050 | 0.1073 | 207,085 | -0.02(-16.69%) |
Apr 27, 2021 | 0.1200 | 0.1288 | 0.1173 | 0.1288 | 173,301 | -0.00(-0.16%) |
Apr 26, 2021 | 0.1300 | 0.1300 | 0.1100 | 0.1290 | 53,769 | +0.01(+7.50%) |
Apr 23, 2021 | 0.1383 | 0.1383 | 0.1101 | 0.1200 | 236,000 | -0.02(-12.41%) |
Apr 22, 2021 | 0.1280 | 0.1400 | 0.1280 | 0.1370 | 118,796 | -0.00(-2.14%) |
Apr 21, 2021 | 0.1400 | 0.1425 | 0.1267 | 0.1400 | 103,073 | +0.01(+3.70%) |
Apr 20, 2021 | 0.1210 | 0.1496 | 0.1210 | 0.1350 | 65,819 | -0.01(-9.88%) |
Apr 19, 2021 | 0.1501 | 0.1629 | 0.1400 | 0.1498 | 78,994 | -0.01(-6.96%) |
Apr 16, 2021 | 0.1506 | 0.1700 | 0.1500 | 0.1610 | 66,900 | +0.01(+7.33%) |
Apr 15, 2021 | 0.1535 | 0.1568 | 0.1450 | 0.1500 | 183,517 | -0.00(-2.34%) |
Apr 14, 2021 | 0.1650 | 0.1720 | 0.1535 | 0.1536 | 41,283 | -0.01(-8.30%) |
Apr 13, 2021 | 0.1850 | 0.1850 | 0.1675 | 0.1675 | 86,260 | -0.01(-7.46%) |
Apr 12, 2021 | 0.1950 | 0.2000 | 0.1800 | 0.1810 | 131,663 | -0.02(-8.35%) |
Apr 09, 2021 | 0.2000 | 0.2075 | 0.1855 | 0.1975 | 45,700 | -0.02(-8.10%) |
Apr 08, 2021 | 0.2180 | 0.2230 | 0.1800 | 0.2149 | 190,945 | -0.00(-0.97%) |
Apr 07, 2021 | 0.2300 | 0.2350 | 0.2000 | 0.2170 | 245,994 | +0.01(+3.33%) |
Apr 06, 2021 | 0.1916 | 0.2639 | 0.1916 | 0.2100 | 374,115 | +0.02(+9.60%) |
Apr 05, 2021 | 0.2700 | 0.2700 | 0.1756 | 0.1916 | 69,570 | -0.01(-6.58%) |
Apr 01, 2021 | 0.2200 | 0.2300 | 0.2000 | 0.2051 | 89,800 | -0.02(-8.84%) |
Mar 31, 2021 | 0.2700 | 0.2700 | 0.2000 | 0.2250 | 118,033 | -0.05(-16.67%) |
Mar 30, 2021 | 0.2500 | 0.2700 | 0.2332 | 0.2700 | 27,355 | +0.02(+8.00%) |
Mar 29, 2021 | 0.2332 | 0.2600 | 0.2332 | 0.2500 | 48,766 | +0.00(+0.00%) |
Mar 26, 2021 | 0.2575 | 0.2575 | 0.2401 | 0.2500 | 52,600 | +0.01(+2.04%) |
Mar 25, 2021 | 0.2576 | 0.2650 | 0.2010 | 0.2450 | 83,706 | -0.02(-7.58%) |
Mar 24, 2021 | 0.2850 | 0.2900 | 0.2451 | 0.2651 | 81,559 | -0.02(-6.98%) |
Mar 23, 2021 | 0.2975 | 0.2995 | 0.2652 | 0.2850 | 46,772 | -0.01(-4.84%) |
Mar 22, 2021 | 0.3150 | 0.3200 | 0.2620 | 0.2995 | 256,193 | -0.02(-7.13%) |
Mar 19, 2021 | 0.4000 | 0.4000 | 0.3000 | 0.3225 | 597,100 | -0.06(-15.13%) |
Mar 18, 2021 | 0.4850 | 0.4850 | 0.3600 | 0.3800 | 393,592 | -0.02(-5.00%) |
Mar 17, 2021 | 0.5000 | 0.5000 | 0.3500 | 0.4000 | 1,430,967 | +0.05(+14.32%) |
Mar 16, 2021 | 0.3000 | 0.4000 | 0.3000 | 0.3499 | 185,780 | +0.03(+8.50%) |
Mar 15, 2021 | 0.2776 | 0.3400 | 0.2776 | 0.3225 | 123,446 | +0.04(+16.22%) |
Mar 12, 2021 | 0.2950 | 0.3000 | 0.2770 | 0.2775 | 66,300 | -0.02(-5.93%) |
Mar 11, 2021 | 0.3016 | 0.3016 | 0.2900 | 0.2950 | 270,305 | -0.01(-4.07%) |
Mar 10, 2021 | 0.2800 | 0.3600 | 0.2700 | 0.3075 | 154,345 | +0.05(+18.27%) |
Mar 09, 2021 | 0.3300 | 0.3300 | 0.2360 | 0.2600 | 133,805 | -0.03(-10.34%) |
Mar 08, 2021 | 0.2900 | 0.3020 | 0.2900 | 0.2900 | 34,485 | -0.01(-3.33%) |
Mar 05, 2021 | 0.3233 | 0.3700 | 0.3000 | 0.3000 | 48,000 | -0.01(-3.23%) |
Mar 04, 2021 | 0.3600 | 0.3600 | 0.2510 | 0.3100 | 105,331 | -0.02(-6.15%) |
Mar 03, 2021 | 0.3600 | 0.3600 | 0.3303 | 0.3303 | 31,126 | -0.02(-5.63%) |
Mar 02, 2021 | 0.3400 | 0.3980 | 0.3300 | 0.3500 | 151,414 | +0.02(+6.06%) |