Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0457 | 0.0745 | 0.0457 | 0.0745 | 235,300 | +0.02(+49.90%) |
Apr 29, 2021 | 0.0500 | 0.0509 | 0.0454 | 0.0497 | 635,191 | -0.01(-9.31%) |
Apr 28, 2021 | 0.0549 | 0.0550 | 0.0500 | 0.0548 | 428,349 | +0.00(+8.73%) |
Apr 27, 2021 | 0.0544 | 0.0550 | 0.0504 | 0.0504 | 599,647 | -0.00(-8.20%) |
Apr 26, 2021 | 0.0550 | 0.0570 | 0.0529 | 0.0549 | 413,399 | -0.00(-3.85%) |
Apr 23, 2021 | 0.0520 | 0.0590 | 0.0520 | 0.0571 | 571,400 | +0.01(+9.81%) |
Apr 22, 2021 | 0.0520 | 0.0608 | 0.0511 | 0.0520 | 233,061 | -0.01(-9.09%) |
Apr 21, 2021 | 0.0510 | 0.0650 | 0.0510 | 0.0572 | 43,204 | +0.00(+4.00%) |
Apr 20, 2021 | 0.0600 | 0.0617 | 0.0550 | 0.0550 | 90,310 | -0.00(-3.51%) |
Apr 19, 2021 | 0.0590 | 0.0645 | 0.0570 | 0.0570 | 203,632 | -0.00(-3.39%) |
Apr 16, 2021 | 0.0620 | 0.0649 | 0.0589 | 0.0590 | 260,000 | -0.01(-8.24%) |
Apr 15, 2021 | 0.0610 | 0.0693 | 0.0600 | 0.0643 | 84,455 | -0.01(-15.84%) |
Apr 14, 2021 | 0.0785 | 0.0785 | 0.0615 | 0.0764 | 74,255 | -0.00(-4.74%) |
Apr 13, 2021 | 0.0805 | 0.0805 | 0.0730 | 0.0802 | 7,619 | +0.00(+0.12%) |
Apr 12, 2021 | 0.0899 | 0.0899 | 0.0731 | 0.0801 | 18,219 | -0.00(-2.91%) |
Apr 09, 2021 | 0.0780 | 0.0825 | 0.0780 | 0.0825 | 7,400 | +0.00(+5.77%) |
Apr 08, 2021 | 0.0740 | 0.0870 | 0.0740 | 0.0780 | 18,407 | -0.00(-2.99%) |
Apr 07, 2021 | 0.0741 | 0.0840 | 0.0741 | 0.0804 | 36,557 | +0.00(+0.50%) |
Apr 06, 2021 | 0.0790 | 0.0810 | 0.0736 | 0.0800 | 40,002 | -0.00(-3.03%) |
Apr 05, 2021 | 0.0990 | 0.0990 | 0.0635 | 0.0825 | 115,068 | -0.02(-15.73%) |
Apr 01, 2021 | 0.0782 | 0.0990 | 0.0713 | 0.0979 | 31,600 | +0.02(+30.53%) |
Mar 31, 2021 | 0.0812 | 0.0850 | 0.0700 | 0.0750 | 39,385 | -0.01(-8.54%) |
Mar 30, 2021 | 0.0990 | 0.0990 | 0.0755 | 0.0820 | 75,585 | -0.01(-9.89%) |
Mar 29, 2021 | 0.0706 | 0.1000 | 0.0706 | 0.0910 | 130,745 | +0.02(+20.85%) |
Mar 26, 2021 | 0.0810 | 0.0875 | 0.0750 | 0.0753 | 117,600 | -0.01(-7.04%) |
Mar 25, 2021 | 0.0800 | 0.0837 | 0.0734 | 0.0810 | 94,855 | +0.00(+1.25%) |
Mar 24, 2021 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 303,685 | +0.00(+0.00%) |
Mar 23, 2021 | 0.0800 | 0.0872 | 0.0736 | 0.0800 | 51,001 | -0.01(-5.88%) |
Mar 22, 2021 | 0.0810 | 0.0900 | 0.0700 | 0.0850 | 220,344 | +0.01(+14.86%) |
Mar 19, 2021 | 0.0800 | 0.0850 | 0.0740 | 0.0740 | 22,200 | -0.01(-7.50%) |
Mar 18, 2021 | 0.0803 | 0.0870 | 0.0800 | 0.0800 | 72,165 | -0.00(-0.37%) |
Mar 17, 2021 | 0.0800 | 0.0885 | 0.0800 | 0.0803 | 41,656 | +0.00(+0.37%) |
Mar 16, 2021 | 0.0800 | 0.0950 | 0.0800 | 0.0800 | 36,005 | +0.00(+0.00%) |
Mar 15, 2021 | 0.0820 | 0.0920 | 0.0740 | 0.0800 | 51,023 | -0.01(-5.88%) |
Mar 12, 2021 | 0.0882 | 0.0882 | 0.0823 | 0.0850 | 28,700 | +0.00(+3.53%) |
Mar 11, 2021 | 0.0875 | 0.0950 | 0.0805 | 0.0821 | 38,229 | -0.01(-12.66%) |
Mar 10, 2021 | 0.0950 | 0.0950 | 0.0810 | 0.0940 | 51,293 | +0.02(+20.36%) |
Mar 09, 2021 | 0.0746 | 0.0838 | 0.0746 | 0.0781 | 173,027 | +0.00(+4.69%) |
Mar 08, 2021 | 0.0970 | 0.0970 | 0.0700 | 0.0746 | 128,163 | +0.00(+5.52%) |
Mar 05, 2021 | 0.0660 | 0.0800 | 0.0660 | 0.0707 | 288,400 | +0.00(+4.12%) |
Mar 04, 2021 | 0.0900 | 0.1050 | 0.0610 | 0.0679 | 247,211 | -0.03(-28.75%) |
Mar 03, 2021 | 0.0894 | 0.1250 | 0.0880 | 0.0953 | 147,552 | -0.00(-3.74%) |
Mar 02, 2021 | 0.1175 | 0.1300 | 0.0820 | 0.0990 | 121,116 | -0.02(-15.74%) |
Mar 01, 2021 | 0.1100 | 0.1400 | 0.1100 | 0.1175 | 128,348 | +0.01(+9.20%) |
Feb 26, 2021 | 0.1100 | 0.1270 | 0.1045 | 0.1076 | 144,800 | -0.01(-10.33%) |
Feb 25, 2021 | 0.1300 | 0.1400 | 0.0910 | 0.1200 | 502,399 | -0.02(-13.67%) |
Feb 24, 2021 | 0.1300 | 0.1600 | 0.1300 | 0.1390 | 187,814 | +0.01(+6.92%) |
Feb 23, 2021 | 0.1700 | 0.1770 | 0.1250 | 0.1300 | 420,503 | -0.04(-23.53%) |
Feb 22, 2021 | 0.1490 | 0.2000 | 0.1400 | 0.1700 | 470,243 | +0.02(+14.71%) |
Feb 19, 2021 | 0.1370 | 0.1600 | 0.1350 | 0.1482 | 371,400 | +0.01(+7.39%) |
Feb 18, 2021 | 0.1439 | 0.1700 | 0.1300 | 0.1380 | 386,815 | -0.00(-1.43%) |
Feb 17, 2021 | 0.1500 | 0.1700 | 0.1250 | 0.1400 | 266,074 | -0.01(-7.89%) |
Feb 16, 2021 | 0.1650 | 0.1828 | 0.1220 | 0.1520 | 460,443 | -0.02(-12.64%) |
Feb 12, 2021 | 0.2000 | 0.2000 | 0.1220 | 0.1740 | 544,800 | -0.01(-3.87%) |
Feb 11, 2021 | 0.2300 | 0.2398 | 0.1510 | 0.1810 | 503,936 | -0.04(-17.73%) |
Feb 10, 2021 | 0.2490 | 0.3000 | 0.2000 | 0.2200 | 781,136 | -0.02(-9.84%) |
Feb 09, 2021 | 0.1890 | 0.2500 | 0.1600 | 0.2440 | 1,998,066 | +0.08(+48.78%) |
Feb 08, 2021 | 0.1050 | 0.1795 | 0.1050 | 0.1640 | 819,167 | +0.06(+57.69%) |
Feb 05, 2021 | 0.1128 | 0.1176 | 0.1010 | 0.1040 | 324,000 | -0.01(-6.73%) |
Feb 04, 2021 | 0.1250 | 0.1330 | 0.1080 | 0.1115 | 311,354 | -0.00(-2.19%) |
Feb 03, 2021 | 0.0920 | 0.1150 | 0.0828 | 0.1140 | 949,345 | +0.02(+26.67%) |
Feb 02, 2021 | 0.0885 | 0.1000 | 0.0885 | 0.0900 | 226,156 | -0.01(-9.64%) |