Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0740 | 0.0798 | 0.0700 | 0.0746 | 961,400 | -0.01(-6.63%) |
Apr 29, 2021 | 0.0760 | 0.0900 | 0.0715 | 0.0799 | 3,261,797 | +0.00(+4.17%) |
Apr 28, 2021 | 0.0765 | 0.0810 | 0.0750 | 0.0767 | 478,899 | +0.00(+0.13%) |
Apr 27, 2021 | 0.0800 | 0.0830 | 0.0755 | 0.0766 | 1,200,032 | -0.00(-1.79%) |
Apr 26, 2021 | 0.0709 | 0.0849 | 0.0700 | 0.0780 | 605,074 | +0.01(+8.79%) |
Apr 23, 2021 | 0.0720 | 0.0770 | 0.0701 | 0.0717 | 1,694,500 | -0.00(-0.42%) |
Apr 22, 2021 | 0.0783 | 0.0800 | 0.0700 | 0.0720 | 2,108,396 | -0.01(-10.00%) |
Apr 21, 2021 | 0.0843 | 0.0869 | 0.0750 | 0.0800 | 2,541,769 | -0.00(-2.44%) |
Apr 20, 2021 | 0.0842 | 0.0994 | 0.0820 | 0.0820 | 2,277,828 | -0.00(-2.96%) |
Apr 19, 2021 | 0.1050 | 0.1073 | 0.0802 | 0.0845 | 4,579,349 | -0.01(-11.05%) |
Apr 16, 2021 | 0.0854 | 0.1330 | 0.0751 | 0.0950 | 31,571,800 | +0.02(+25.00%) |
Apr 15, 2021 | 0.0838 | 0.0870 | 0.0750 | 0.0760 | 2,004,172 | -0.01(-8.98%) |
Apr 14, 2021 | 0.0868 | 0.1100 | 0.0800 | 0.0835 | 8,823,054 | -0.00(-4.02%) |
Apr 13, 2021 | 0.0799 | 0.0890 | 0.0777 | 0.0870 | 1,443,876 | +0.01(+12.99%) |
Apr 12, 2021 | 0.0843 | 0.1050 | 0.0750 | 0.0770 | 7,669,322 | +0.00(+1.99%) |
Apr 09, 2021 | 0.0800 | 0.0844 | 0.0750 | 0.0755 | 347,100 | -0.00(-5.03%) |
Apr 08, 2021 | 0.0845 | 0.0845 | 0.0753 | 0.0795 | 634,743 | -0.01(-5.92%) |
Apr 07, 2021 | 0.0836 | 0.0888 | 0.0835 | 0.0845 | 417,494 | -0.00(-0.71%) |
Apr 06, 2021 | 0.0810 | 0.0890 | 0.0800 | 0.0851 | 404,056 | +0.00(+5.06%) |
Apr 05, 2021 | 0.0828 | 0.0878 | 0.0700 | 0.0810 | 964,006 | -0.00(-2.17%) |
Apr 01, 2021 | 0.0809 | 0.0900 | 0.0710 | 0.0828 | 477,900 | -0.00(-4.83%) |
Mar 31, 2021 | 0.0870 | 0.0900 | 0.0801 | 0.0870 | 445,123 | +0.00(+4.44%) |
Mar 30, 2021 | 0.0857 | 0.0877 | 0.0800 | 0.0833 | 858,520 | -0.00(-1.77%) |
Mar 29, 2021 | 0.0894 | 0.0900 | 0.0811 | 0.0848 | 449,802 | -0.00(-4.50%) |
Mar 26, 2021 | 0.0890 | 0.0900 | 0.0875 | 0.0888 | 482,500 | +0.00(+1.49%) |
Mar 25, 2021 | 0.0872 | 0.0890 | 0.0860 | 0.0875 | 779,476 | +0.00(+0.00%) |
Mar 24, 2021 | 0.0950 | 0.0950 | 0.0871 | 0.0875 | 877,198 | -0.00(-2.78%) |
Mar 23, 2021 | 0.0980 | 0.1000 | 0.0860 | 0.0900 | 1,907,864 | -0.01(-9.00%) |
Mar 22, 2021 | 0.0931 | 0.1323 | 0.0895 | 0.0989 | 11,246,499 | +0.01(+6.34%) |
Mar 19, 2021 | 0.1050 | 0.1062 | 0.0910 | 0.0930 | 896,200 | -0.01(-7.00%) |
Mar 18, 2021 | 0.1050 | 0.1060 | 0.1000 | 0.1000 | 773,253 | -0.00(-4.76%) |
Mar 17, 2021 | 0.1071 | 0.1100 | 0.0970 | 0.1050 | 681,382 | +0.02(+23.38%) |
Mar 16, 2021 | 0.1074 | 0.1200 | 0.0800 | 0.0851 | 2,160,858 | -0.02(-19.72%) |
Mar 15, 2021 | 0.1010 | 0.1199 | 0.0985 | 0.1060 | 1,332,433 | +0.01(+6.32%) |
Mar 12, 2021 | 0.0912 | 0.1025 | 0.0830 | 0.0997 | 1,005,900 | +0.01(+9.32%) |
Mar 11, 2021 | 0.0900 | 0.1050 | 0.0900 | 0.0912 | 640,287 | +0.00(+1.33%) |
Mar 10, 2021 | 0.0950 | 0.0978 | 0.0900 | 0.0900 | 1,133,319 | -0.00(-1.64%) |
Mar 09, 2021 | 0.0932 | 0.0974 | 0.0900 | 0.0915 | 1,170,283 | -0.00(-1.82%) |
Mar 08, 2021 | 0.0950 | 0.0975 | 0.0850 | 0.0932 | 968,677 | -0.00(-1.89%) |
Mar 05, 2021 | 0.0985 | 0.1000 | 0.0700 | 0.0950 | 3,466,200 | -0.00(-3.55%) |
Mar 04, 2021 | 0.1120 | 0.1120 | 0.0900 | 0.0985 | 2,455,822 | -0.01(-9.63%) |
Mar 03, 2021 | 0.1156 | 0.1198 | 0.1070 | 0.1090 | 1,421,897 | -0.01(-6.03%) |
Mar 02, 2021 | 0.1247 | 0.1299 | 0.1100 | 0.1160 | 999,553 | -0.01(-6.83%) |
Mar 01, 2021 | 0.1160 | 0.1360 | 0.1100 | 0.1245 | 2,583,925 | +0.01(+13.28%) |
Feb 26, 2021 | 0.1270 | 0.1271 | 0.1000 | 0.1099 | 4,697,700 | -0.02(-15.79%) |
Feb 25, 2021 | 0.1418 | 0.1450 | 0.1250 | 0.1305 | 1,312,711 | -0.01(-6.72%) |
Feb 24, 2021 | 0.1243 | 0.1498 | 0.1210 | 0.1399 | 3,026,181 | +0.01(+9.73%) |
Feb 23, 2021 | 0.1360 | 0.1480 | 0.1100 | 0.1275 | 9,246,487 | -0.02(-15.62%) |
Feb 22, 2021 | 0.1780 | 0.1800 | 0.1500 | 0.1511 | 4,436,627 | -0.03(-14.39%) |
Feb 19, 2021 | 0.1500 | 0.2180 | 0.1300 | 0.1765 | 22,812,000 | +0.03(+17.82%) |
Feb 18, 2021 | 0.1800 | 0.1850 | 0.1400 | 0.1498 | 6,956,741 | -0.03(-18.59%) |
Feb 17, 2021 | 0.2800 | 0.2900 | 0.1700 | 0.1840 | 23,383,396 | -0.06(-23.17%) |
Feb 16, 2021 | 0.1280 | 0.2500 | 0.1050 | 0.2395 | 23,977,578 | +0.11(+84.23%) |
Feb 12, 2021 | 0.0990 | 0.1385 | 0.0930 | 0.1300 | 11,296,200 | +0.03(+30.00%) |
Feb 11, 2021 | 0.1024 | 0.1075 | 0.0888 | 0.1000 | 2,889,386 | +0.00(+0.00%) |
Feb 10, 2021 | 0.1045 | 0.1160 | 0.0812 | 0.1000 | 7,790,620 | +0.00(+0.00%) |
Feb 09, 2021 | 0.0830 | 0.1134 | 0.0750 | 0.1000 | 15,139,583 | +0.02(+19.05%) |
Feb 08, 2021 | 0.0819 | 0.0880 | 0.0800 | 0.0840 | 3,614,610 | +0.00(+4.35%) |
Feb 05, 2021 | 0.0800 | 0.0835 | 0.0714 | 0.0805 | 4,602,500 | +0.00(+2.03%) |
Feb 04, 2021 | 0.0825 | 0.0825 | 0.0750 | 0.0789 | 1,384,506 | -0.00(-3.19%) |
Feb 03, 2021 | 0.0822 | 0.0825 | 0.0710 | 0.0815 | 2,384,326 | +0.00(+3.69%) |
Feb 02, 2021 | 0.0800 | 0.0850 | 0.0739 | 0.0786 | 1,300,863 | -0.00(-1.75%) |