Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0070 | 0.0073 | 0.0065 | 0.0070 | 7,725,118 | -0.00(-1.41%) |
May 27, 2021 | 0.0071 | 0.0074 | 0.0062 | 0.0071 | 4,847,026 | +0.00(+1.43%) |
May 26, 2021 | 0.0065 | 0.0075 | 0.0065 | 0.0070 | 12,503,872 | -0.00(-6.67%) |
May 25, 2021 | 0.0076 | 0.0078 | 0.0070 | 0.0075 | 1,973,392 | -0.00(-2.60%) |
May 24, 2021 | 0.0073 | 0.0079 | 0.0070 | 0.0077 | 3,478,524 | +0.00(+10.00%) |
May 21, 2021 | 0.0069 | 0.0075 | 0.0069 | 0.0070 | 2,908,980 | +0.00(+1.45%) |
May 20, 2021 | 0.0075 | 0.0079 | 0.0053 | 0.0069 | 25,090,780 | +0.00(+1.47%) |
May 19, 2021 | 0.0078 | 0.0081 | 0.0066 | 0.0068 | 9,669,251 | -0.00(-13.92%) |
May 18, 2021 | 0.0081 | 0.0085 | 0.0070 | 0.0079 | 9,699,500 | -0.00(-1.25%) |
May 17, 2021 | 0.0083 | 0.0085 | 0.0075 | 0.0080 | 14,712,785 | +0.00(+0.00%) |
May 14, 2021 | 0.0086 | 0.0088 | 0.0079 | 0.0080 | 12,115,020 | -0.00(-3.61%) |
May 13, 2021 | 0.0091 | 0.0095 | 0.0082 | 0.0083 | 15,772,136 | -0.00(-6.74%) |
May 12, 2021 | 0.0099 | 0.0107 | 0.0089 | 0.0089 | 6,870,764 | -0.00(-8.25%) |
May 11, 2021 | 0.0097 | 0.0097 | 0.0088 | 0.0097 | 7,393,836 | +0.00(+7.78%) |
May 10, 2021 | 0.0094 | 0.0099 | 0.0088 | 0.0090 | 8,429,226 | -0.00(-6.25%) |
May 07, 2021 | 0.0101 | 0.0115 | 0.0088 | 0.0096 | 16,125,750 | -0.00(-11.11%) |
May 06, 2021 | 0.0105 | 0.0125 | 0.0105 | 0.0108 | 52,609,104 | +0.00(+2.86%) |
May 05, 2021 | 0.0082 | 0.0108 | 0.0082 | 0.0105 | 44,737,040 | +0.00(+26.51%) |
May 04, 2021 | 0.0088 | 0.0091 | 0.0083 | 0.0083 | 4,554,069 | -0.00(-3.49%) |
May 03, 2021 | 0.0090 | 0.0094 | 0.0086 | 0.0086 | 6,144,842 | -0.00(-4.44%) |
Apr 30, 2021 | 0.0087 | 0.0091 | 0.0087 | 0.0090 | 8,018,200 | +0.00(+4.65%) |
Apr 29, 2021 | 0.0083 | 0.0088 | 0.0083 | 0.0086 | 8,600,357 | +0.00(+3.61%) |
Apr 28, 2021 | 0.0086 | 0.0086 | 0.0081 | 0.0083 | 5,314,823 | -0.00(-3.49%) |
Apr 27, 2021 | 0.0084 | 0.0086 | 0.0083 | 0.0086 | 1,967,965 | +0.00(+2.38%) |
Apr 26, 2021 | 0.0081 | 0.0087 | 0.0081 | 0.0084 | 4,189,006 | -0.00(-1.18%) |
Apr 23, 2021 | 0.0082 | 0.0087 | 0.0081 | 0.0085 | 3,869,000 | +0.00(+3.66%) |
Apr 22, 2021 | 0.0087 | 0.0087 | 0.0081 | 0.0082 | 5,671,292 | -0.00(-5.75%) |
Apr 21, 2021 | 0.0089 | 0.0089 | 0.0078 | 0.0087 | 5,249,784 | +0.00(+0.00%) |
Apr 20, 2021 | 0.0094 | 0.0110 | 0.0075 | 0.0087 | 48,638,808 | +0.00(+1.16%) |
Apr 19, 2021 | 0.0095 | 0.0095 | 0.0084 | 0.0086 | 17,797,972 | -0.00(-9.47%) |
Apr 16, 2021 | 0.0095 | 0.0096 | 0.0085 | 0.0095 | 10,350,900 | +0.00(+1.06%) |
Apr 15, 2021 | 0.0087 | 0.0110 | 0.0083 | 0.0094 | 54,852,808 | +0.00(+8.05%) |
Apr 14, 2021 | 0.0085 | 0.0091 | 0.0082 | 0.0087 | 6,892,971 | +0.00(+0.00%) |
Apr 13, 2021 | 0.0085 | 0.0091 | 0.0085 | 0.0087 | 4,043,725 | +0.00(+0.00%) |
Apr 12, 2021 | 0.0093 | 0.0093 | 0.0084 | 0.0087 | 7,242,935 | +0.00(+3.57%) |
Apr 09, 2021 | 0.0098 | 0.0098 | 0.0084 | 0.0084 | 6,814,400 | -0.00(-8.70%) |
Apr 08, 2021 | 0.0096 | 0.0098 | 0.0087 | 0.0092 | 10,801,166 | +0.00(+3.37%) |
Apr 07, 2021 | 0.0084 | 0.0100 | 0.0080 | 0.0089 | 67,079,876 | +0.00(+5.95%) |
Apr 06, 2021 | 0.0080 | 0.0084 | 0.0080 | 0.0084 | 3,072,117 | +0.00(+2.44%) |
Apr 05, 2021 | 0.0085 | 0.0087 | 0.0079 | 0.0082 | 5,365,931 | -0.00(-3.53%) |
Apr 01, 2021 | 0.0085 | 0.0086 | 0.0080 | 0.0085 | 3,729,000 | +0.00(+1.19%) |
Mar 31, 2021 | 0.0085 | 0.0090 | 0.0081 | 0.0084 | 6,176,685 | -0.00(-1.18%) |
Mar 30, 2021 | 0.0085 | 0.0089 | 0.0039 | 0.0085 | 6,606,458 | -0.00(-1.16%) |
Mar 29, 2021 | 0.0083 | 0.0089 | 0.0080 | 0.0086 | 11,009,622 | +0.00(+4.88%) |
Mar 26, 2021 | 0.0082 | 0.0084 | 0.0080 | 0.0082 | 6,323,800 | -0.00(-1.20%) |
Mar 25, 2021 | 0.0081 | 0.0083 | 0.0079 | 0.0083 | 6,296,869 | +0.00(+2.47%) |
Mar 24, 2021 | 0.0080 | 0.0083 | 0.0079 | 0.0081 | 8,007,948 | -0.00(-1.22%) |
Mar 23, 2021 | 0.0083 | 0.0087 | 0.0078 | 0.0082 | 18,052,744 | +0.00(+0.00%) |
Mar 22, 2021 | 0.0086 | 0.0093 | 0.0080 | 0.0082 | 16,239,870 | -0.00(-5.75%) |
Mar 19, 2021 | 0.0094 | 0.0094 | 0.0083 | 0.0087 | 21,292,500 | -0.00(-2.25%) |
Mar 18, 2021 | 0.0086 | 0.0144 | 0.0077 | 0.0089 | 264,761,648 | +0.00(+5.95%) |
Mar 17, 2021 | 0.0088 | 0.0100 | 0.0080 | 0.0084 | 26,535,494 | -0.00(-5.62%) |
Mar 16, 2021 | 0.0102 | 0.0110 | 0.0087 | 0.0089 | 10,399,445 | -0.00(-11.00%) |
Mar 15, 2021 | 0.0092 | 0.0100 | 0.0083 | 0.0100 | 20,914,036 | +0.00(+16.28%) |
Mar 12, 2021 | 0.0090 | 0.0095 | 0.0084 | 0.0086 | 6,238,400 | -0.00(-5.49%) |
Mar 11, 2021 | 0.0090 | 0.0092 | 0.0085 | 0.0091 | 8,364,154 | +0.00(+1.11%) |
Mar 10, 2021 | 0.0090 | 0.0092 | 0.0081 | 0.0090 | 8,756,695 | +0.00(+2.27%) |
Mar 09, 2021 | 0.0085 | 0.0090 | 0.0080 | 0.0088 | 6,838,680 | +0.00(+3.53%) |
Mar 08, 2021 | 0.0084 | 0.0093 | 0.0075 | 0.0085 | 11,007,445 | +0.00(+6.25%) |
Mar 05, 2021 | 0.0075 | 0.0080 | 0.0065 | 0.0080 | 24,495,800 | +0.00(+6.67%) |
Mar 04, 2021 | 0.0084 | 0.0095 | 0.0070 | 0.0075 | 35,921,000 | -0.00(-9.64%) |
Mar 03, 2021 | 0.0100 | 0.0101 | 0.0080 | 0.0083 | 23,624,800 | -0.00(-14.43%) |
Mar 02, 2021 | 0.0119 | 0.0129 | 0.0091 | 0.0097 | 49,935,956 | -0.00(-18.49%) |