Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0440 | 0.0475 | 0.0440 | 0.0473 | 43,396 | +0.00(+7.01%) |
May 27, 2021 | 0.0486 | 0.0486 | 0.0442 | 0.0442 | 90,500 | -0.01(-11.60%) |
May 26, 2021 | 0.0490 | 0.0500 | 0.0475 | 0.0500 | 81,154 | +0.00(+2.04%) |
May 25, 2021 | 0.0450 | 0.0490 | 0.0450 | 0.0490 | 173,050 | +0.00(+6.52%) |
May 24, 2021 | 0.0450 | 0.0475 | 0.0450 | 0.0460 | 80,650 | -0.00(-7.82%) |
May 21, 2021 | 0.0420 | 0.0500 | 0.0420 | 0.0499 | 258,800 | +0.00(+8.48%) |
May 20, 2021 | 0.0485 | 0.0520 | 0.0430 | 0.0460 | 1,709,309 | -0.02(-29.23%) |
May 19, 2021 | 0.0660 | 0.0730 | 0.0650 | 0.0650 | 100,000 | -0.02(-20.73%) |
May 18, 2021 | 0.0800 | 0.0850 | 0.0690 | 0.0820 | 361,348 | +0.00(+2.50%) |
May 17, 2021 | 0.0740 | 0.0850 | 0.0700 | 0.0800 | 40,085 | -0.01(-5.88%) |
May 14, 2021 | 0.0850 | 0.0850 | 0.0740 | 0.0850 | 40,196 | +0.01(+7.59%) |
May 13, 2021 | 0.0850 | 0.0850 | 0.0790 | 0.0790 | 57,000 | +0.00(+2.20%) |
May 12, 2021 | 0.0796 | 0.0841 | 0.0773 | 0.0773 | 33,750 | +0.01(+12.03%) |
May 11, 2021 | 0.0692 | 0.0692 | 0.0690 | 0.0690 | 30,000 | -0.01(-8.00%) |
May 10, 2021 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 11,316 | -0.01(-6.25%) |
May 07, 2021 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 24,000 | -0.01(-12.09%) |
May 06, 2021 | 0.0800 | 0.0920 | 0.0800 | 0.0910 | 35,250 | +0.01(+7.06%) |
May 05, 2021 | 0.0850 | 0.0850 | 0.0751 | 0.0850 | 49,110 | -0.00(-5.56%) |
May 04, 2021 | 0.0821 | 0.0910 | 0.0821 | 0.0900 | 76,100 | +0.00(+5.39%) |
May 03, 2021 | 0.0854 | 0.0854 | 0.0854 | 0.0854 | 2,500 | -0.00(-1.84%) |
Apr 30, 2021 | 0.0865 | 0.0880 | 0.0860 | 0.0870 | 189,300 | +0.01(+16.00%) |
Apr 29, 2021 | 0.0770 | 0.0780 | 0.0750 | 0.0750 | 162,280 | +0.00(+1.49%) |
Apr 28, 2021 | 0.0700 | 0.0739 | 0.0700 | 0.0739 | 42,077 | +0.00(+5.57%) |
Apr 27, 2021 | 0.0660 | 0.0700 | 0.0660 | 0.0700 | 46,680 | -0.00(-5.41%) |
Apr 26, 2021 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 11,000 | +0.00(+0.00%) |
Apr 23, 2021 | 0.0740 | 0.0740 | 0.0650 | 0.0740 | 59,000 | +0.01(+8.82%) |
Apr 22, 2021 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 50,000 | -0.00(-2.86%) |
Apr 21, 2021 | 0.0740 | 0.0740 | 0.0700 | 0.0700 | 27,679 | -0.00(-2.10%) |
Apr 20, 2021 | 0.0770 | 0.0770 | 0.0670 | 0.0715 | 36,000 | -0.01(-8.33%) |
Apr 19, 2021 | 0.0700 | 0.0780 | 0.0700 | 0.0780 | 11,800 | +0.00(+0.00%) |
Apr 16, 2021 | 0.0720 | 0.0780 | 0.0670 | 0.0780 | 164,100 | +0.01(+18.18%) |
Apr 15, 2021 | 0.0750 | 0.0800 | 0.0660 | 0.0660 | 211,300 | -0.02(-22.35%) |
Apr 14, 2021 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 45,000 | +0.01(+18.06%) |
Apr 13, 2021 | 0.0810 | 0.0810 | 0.0720 | 0.0720 | 32,050 | -0.01(-8.86%) |
Apr 12, 2021 | 0.0750 | 0.0790 | 0.0700 | 0.0790 | 224,925 | +0.02(+25.40%) |
Apr 09, 2021 | 0.0700 | 0.0790 | 0.0627 | 0.0630 | 157,900 | -0.00(-7.22%) |
Apr 08, 2021 | 0.0700 | 0.0730 | 0.0640 | 0.0679 | 39,150 | -0.00(-3.00%) |
Apr 07, 2021 | 0.0700 | 0.0700 | 0.0620 | 0.0700 | 124,038 | +0.01(+16.67%) |
Apr 06, 2021 | 0.0600 | 0.0680 | 0.0600 | 0.0600 | 49,483 | +0.00(+3.45%) |
Apr 05, 2021 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 22,000 | +0.00(+0.00%) |
Mar 31, 2021 | 0.0580 | 0.0580 | 0.0580 | 0 | +0.00(+5.07%) | |
Mar 30, 2021 | 0.0576 | 0.0576 | 0.0552 | 0.0552 | 111,300 | -0.01(-18.82%) |
Mar 29, 2021 | 0.0680 | 0.0680 | 0.0600 | 0.0680 | 23,070 | +0.01(+14.09%) |
Mar 26, 2021 | 0.0580 | 0.0640 | 0.0580 | 0.0596 | 31,200 | +0.00(+3.47%) |
Mar 25, 2021 | 0.0576 | 0.0600 | 0.0576 | 0.0576 | 2,125 | -0.01(-11.38%) |
Mar 24, 2021 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 38,000 | +0.00(+4.84%) |
Mar 23, 2021 | 0.0660 | 0.0660 | 0.0620 | 0.0620 | 10,000 | -0.00(-4.62%) |
Mar 22, 2021 | 0.0641 | 0.0710 | 0.0600 | 0.0650 | 35,289 | -0.00(-5.80%) |
Mar 19, 2021 | 0.0650 | 0.0690 | 0.0650 | 0.0690 | 5,800 | +0.01(+23.21%) |
Mar 18, 2021 | 0.0730 | 0.0730 | 0.0560 | 0.0560 | 105,000 | -0.01(-20.00%) |
Mar 17, 2021 | 0.0635 | 0.0700 | 0.0635 | 0.0700 | 11,100 | +0.00(+6.06%) |
Mar 16, 2021 | 0.0660 | 0.0660 | 0.0655 | 0.0660 | 32,069 | +0.00(+0.76%) |
Mar 15, 2021 | 0.0652 | 0.0670 | 0.0640 | 0.0655 | 344,500 | -0.00(-2.24%) |
Mar 12, 2021 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 13,000 | +0.01(+11.67%) |
Mar 11, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 | +0.00(+5.26%) |
Mar 10, 2021 | 0.0600 | 0.0605 | 0.0570 | 0.0570 | 105,928 | -0.00(-5.00%) |
Mar 09, 2021 | 0.0666 | 0.0667 | 0.0520 | 0.0600 | 316,800 | -0.00(-0.66%) |
Mar 08, 2021 | 0.0660 | 0.0664 | 0.0604 | 0.0604 | 171,484 | +0.00(+0.67%) |
Mar 05, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 54,100 | +0.00(+0.00%) |
Mar 04, 2021 | 0.0550 | 0.0610 | 0.0550 | 0.0600 | 181,700 | +0.00(+3.45%) |
Mar 03, 2021 | 0.0580 | 0.0582 | 0.0580 | 0.0580 | 1,876 | -0.01(-10.49%) |
Mar 02, 2021 | 0.0550 | 0.0648 | 0.0550 | 0.0648 | 167,698 | +0.00(+5.19%) |