Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.1526 | 0.1900 | 0.1526 | 0.1900 | 212,100 | +0.03(+18.75%) |
Apr 29, 2021 | 0.1704 | 0.1800 | 0.1600 | 0.1600 | 282,507 | -0.03(-15.79%) |
Apr 27, 2021 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.02(+11.76%) | |
Apr 26, 2021 | 0.2005 | 0.2005 | 0.1700 | 0.1700 | 67,495 | -0.03(-15.00%) |
Apr 23, 2021 | 0.1900 | 0.2000 | 0.1700 | 0.2000 | 91,100 | +0.01(+5.26%) |
Apr 22, 2021 | 0.1847 | 0.1900 | 0.1650 | 0.1900 | 218,000 | -0.01(-5.47%) |
Apr 21, 2021 | 0.2300 | 0.2300 | 0.1700 | 0.2010 | 42,159 | +0.00(+0.50%) |
Apr 19, 2021 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.26%) | |
Apr 16, 2021 | 0.1900 | 0.2180 | 0.1640 | 0.2089 | 128,400 | -0.00(-0.52%) |
Apr 15, 2021 | 0.1910 | 0.2100 | 0.1740 | 0.2100 | 124,059 | +0.02(+10.53%) |
Apr 14, 2021 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 104,294 | -0.01(-5.00%) |
Apr 13, 2021 | 0.1900 | 0.2100 | 0.1900 | 0.2000 | 37,825 | -0.01(-4.49%) |
Apr 12, 2021 | 0.2050 | 0.2200 | 0.2000 | 0.2094 | 69,650 | -0.01(-4.77%) |
Apr 09, 2021 | 0.2000 | 0.2200 | 0.1963 | 0.2199 | 100,000 | -0.02(-7.61%) |
Apr 08, 2021 | 0.2390 | 0.2390 | 0.2100 | 0.2380 | 39,550 | +0.04(+19.00%) |
Apr 07, 2021 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | 104,247 | -0.04(-16.67%) |
Apr 06, 2021 | 0.2271 | 0.2510 | 0.2271 | 0.2400 | 17,000 | -0.02(-7.59%) |
Apr 05, 2021 | 0.2270 | 0.2597 | 0.2270 | 0.2597 | 15,200 | -0.00(-0.08%) |
Apr 01, 2021 | 0.2510 | 0.2625 | 0.2500 | 0.2599 | 140,800 | -0.01(-3.71%) |
Mar 31, 2021 | 0.2605 | 0.2699 | 0.2511 | 0.2699 | 11,500 | -0.00(-1.75%) |
Mar 30, 2021 | 0.2750 | 0.2750 | 0.2509 | 0.2747 | 58,654 | -0.00(-0.04%) |
Mar 29, 2021 | 0.2790 | 0.2790 | 0.2514 | 0.2748 | 19,190 | -0.00(-0.07%) |
Mar 26, 2021 | 0.2501 | 0.2750 | 0.2310 | 0.2750 | 152,600 | +0.00(+0.00%) |
Mar 25, 2021 | 0.2345 | 0.2770 | 0.2345 | 0.2750 | 68,307 | +0.03(+10.00%) |
Mar 24, 2021 | 0.2990 | 0.3000 | 0.2500 | 0.2500 | 39,594 | -0.03(-10.71%) |
Mar 23, 2021 | 0.2300 | 0.2945 | 0.2300 | 0.2800 | 297,109 | +0.03(+9.80%) |
Mar 22, 2021 | 0.1760 | 0.2590 | 0.1760 | 0.2550 | 107,423 | +0.02(+6.25%) |
Mar 19, 2021 | 0.2400 | 0.2400 | 0.2000 | 0.2400 | 183,900 | +0.04(+19.28%) |
Mar 18, 2021 | 0.2305 | 0.2320 | 0.2012 | 0.2012 | 339,165 | -0.06(-22.62%) |
Mar 17, 2021 | 0.2020 | 0.2690 | 0.2010 | 0.2600 | 178,442 | -0.01(-1.89%) |
Mar 16, 2021 | 0.2503 | 0.2750 | 0.2200 | 0.2650 | 19,200 | -0.01(-3.64%) |
Mar 15, 2021 | 0.2945 | 0.3000 | 0.2600 | 0.2750 | 95,772 | -0.01(-1.79%) |
Mar 12, 2021 | 0.2700 | 0.2900 | 0.2505 | 0.2800 | 178,700 | +0.01(+3.70%) |
Mar 11, 2021 | 0.2645 | 0.2700 | 0.2310 | 0.2700 | 244,021 | +0.01(+3.85%) |
Mar 10, 2021 | 0.2600 | 0.2600 | 0.2401 | 0.2600 | 34,700 | +0.00(+0.00%) |
Mar 09, 2021 | 0.2700 | 0.2700 | 0.2300 | 0.2600 | 33,170 | -0.01(-3.70%) |
Mar 08, 2021 | 0.2800 | 0.2900 | 0.1420 | 0.2700 | 84,227 | +0.01(+3.85%) |
Mar 05, 2021 | 0.2900 | 0.3000 | 0.2475 | 0.2600 | 116,800 | +0.00(+0.00%) |
Mar 04, 2021 | 0.2320 | 0.2800 | 0.2320 | 0.2600 | 263,735 | +0.03(+12.31%) |
Mar 03, 2021 | 0.2350 | 0.2450 | 0.2100 | 0.2315 | 109,600 | -0.01(-5.89%) |
Mar 02, 2021 | 0.2250 | 0.2460 | 0.2200 | 0.2460 | 122,068 | +0.03(+11.82%) |
Mar 01, 2021 | 0.1810 | 0.2200 | 0.1801 | 0.2200 | 89,762 | +0.00(+0.00%) |
Feb 26, 2021 | 0.2399 | 0.2400 | 0.2150 | 0.2200 | 104,800 | -0.02(-7.56%) |
Feb 25, 2021 | 0.2200 | 0.2380 | 0.2150 | 0.2380 | 102,555 | +0.00(+2.15%) |
Feb 24, 2021 | 0.2070 | 0.2460 | 0.2000 | 0.2330 | 229,277 | +0.02(+6.93%) |
Feb 23, 2021 | 0.2242 | 0.2242 | 0.2000 | 0.2179 | 117,744 | +0.01(+3.76%) |
Feb 22, 2021 | 0.1840 | 0.2100 | 0.1840 | 0.2100 | 449,700 | +0.03(+14.19%) |
Feb 19, 2021 | 0.1750 | 0.1839 | 0.1700 | 0.1839 | 145,400 | -0.00(-0.05%) |
Feb 18, 2021 | 0.1600 | 0.1850 | 0.1600 | 0.1840 | 118,545 | +0.01(+8.30%) |
Feb 17, 2021 | 0.1700 | 0.1749 | 0.1590 | 0.1699 | 169,203 | -0.00(-0.06%) |
Feb 16, 2021 | 0.1790 | 0.1880 | 0.1600 | 0.1700 | 331,573 | -0.01(-5.56%) |
Feb 12, 2021 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 79,500 | +0.01(+5.88%) |
Feb 11, 2021 | 0.1410 | 0.1870 | 0.1410 | 0.1700 | 382,604 | +0.00(+0.00%) |
Feb 10, 2021 | 0.1650 | 0.1800 | 0.1600 | 0.1700 | 266,773 | +0.01(+3.03%) |
Feb 09, 2021 | 0.1190 | 0.2100 | 0.1175 | 0.1650 | 881,227 | +0.06(+50.00%) |
Feb 08, 2021 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 91,300 | +0.01(+15.79%) |
Feb 05, 2021 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 29,900 | +0.00(+0.00%) |
Feb 04, 2021 | 0.0895 | 0.0950 | 0.0889 | 0.0950 | 22,889 | +0.00(+0.11%) |
Feb 03, 2021 | 0.0949 | 0.0949 | 0.0949 | 0.0949 | 150 | +0.00(+0.00%) |
Feb 02, 2021 | 0.0850 | 0.0949 | 0.0850 | 0.0949 | 1,441 | +0.01(+9.46%) |