Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0870 | 0.0870 | 0.0680 | 0.0725 | 368,500 | +0.00(+6.46%) |
Apr 29, 2021 | 0.0800 | 0.0820 | 0.0681 | 0.0681 | 493,692 | -0.01(-14.88%) |
Apr 28, 2021 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | 468,688 | +0.00(+0.00%) |
Apr 27, 2021 | 0.0700 | 0.0830 | 0.0649 | 0.0800 | 1,059,847 | +0.02(+23.27%) |
Apr 26, 2021 | 0.0634 | 0.0700 | 0.0551 | 0.0649 | 518,060 | +0.00(+0.00%) |
Apr 23, 2021 | 0.0650 | 0.0695 | 0.0600 | 0.0649 | 486,300 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0700 | 0.0750 | 0.0611 | 0.0649 | 553,442 | -0.01(-7.29%) |
Apr 21, 2021 | 0.0700 | 0.0849 | 0.0650 | 0.0700 | 583,034 | -0.01(-12.39%) |
Apr 20, 2021 | 0.0890 | 0.0900 | 0.0700 | 0.0799 | 1,136,809 | -0.01(-6.44%) |
Apr 19, 2021 | 0.0725 | 0.0900 | 0.0713 | 0.0854 | 517,509 | +0.01(+18.45%) |
Apr 16, 2021 | 0.0900 | 0.0900 | 0.0689 | 0.0721 | 628,100 | -0.02(-17.60%) |
Apr 15, 2021 | 0.0730 | 0.1300 | 0.0601 | 0.0875 | 4,362,281 | +0.02(+30.60%) |
Apr 14, 2021 | 0.0680 | 0.0745 | 0.0601 | 0.0670 | 1,531,090 | +0.00(+3.24%) |
Apr 13, 2021 | 0.0602 | 0.0880 | 0.0598 | 0.0649 | 1,139,903 | -0.00(-0.15%) |
Apr 12, 2021 | 0.0651 | 0.0780 | 0.0650 | 0.0650 | 360,822 | -0.01(-7.14%) |
Apr 09, 2021 | 0.0651 | 0.0780 | 0.0651 | 0.0700 | 741,000 | +0.00(+0.00%) |
Apr 08, 2021 | 0.0655 | 0.0725 | 0.0570 | 0.0700 | 1,004,174 | +0.00(+6.06%) |
Apr 07, 2021 | 0.0655 | 0.0800 | 0.0641 | 0.0660 | 1,169,129 | +0.00(+3.13%) |
Apr 06, 2021 | 0.0616 | 0.0680 | 0.0551 | 0.0640 | 1,224,082 | +0.01(+8.47%) |
Apr 05, 2021 | 0.0555 | 0.0680 | 0.0555 | 0.0590 | 497,209 | -0.00(-1.17%) |
Apr 01, 2021 | 0.0661 | 0.0700 | 0.0550 | 0.0597 | 1,526,800 | -0.01(-12.21%) |
Mar 31, 2021 | 0.0680 | 0.0710 | 0.0651 | 0.0680 | 287,684 | -0.00(-2.86%) |
Mar 30, 2021 | 0.0799 | 0.0799 | 0.0700 | 0.0700 | 389,515 | +0.00(+0.00%) |
Mar 29, 2021 | 0.0760 | 0.0806 | 0.0700 | 0.0700 | 767,839 | -0.01(-12.50%) |
Mar 26, 2021 | 0.0849 | 0.0849 | 0.0800 | 0.0800 | 91,800 | -0.00(-5.77%) |
Mar 25, 2021 | 0.0813 | 0.0900 | 0.0750 | 0.0849 | 334,400 | -0.00(-0.12%) |
Mar 24, 2021 | 0.0850 | 0.0924 | 0.0710 | 0.0850 | 600,067 | -0.01(-10.24%) |
Mar 23, 2021 | 0.0895 | 0.1000 | 0.0780 | 0.0947 | 428,316 | +0.01(+6.29%) |
Mar 22, 2021 | 0.0975 | 0.1099 | 0.0864 | 0.0891 | 1,095,048 | -0.01(-8.14%) |
Mar 19, 2021 | 0.0875 | 0.1025 | 0.0820 | 0.0970 | 1,092,100 | +0.01(+10.86%) |
Mar 18, 2021 | 0.1011 | 0.1011 | 0.0800 | 0.0875 | 1,118,559 | -0.01(-13.45%) |
Mar 17, 2021 | 0.1100 | 0.1150 | 0.1000 | 0.1011 | 210,706 | -0.00(-3.71%) |
Mar 16, 2021 | 0.1250 | 0.1250 | 0.1000 | 0.1050 | 184,852 | +0.01(+5.74%) |
Mar 15, 2021 | 0.0990 | 0.1390 | 0.0940 | 0.0993 | 1,107,006 | +0.01(+9.12%) |
Mar 12, 2021 | 0.0900 | 0.0980 | 0.0800 | 0.0910 | 1,188,800 | +0.00(+4.00%) |
Mar 11, 2021 | 0.0823 | 0.0899 | 0.0750 | 0.0875 | 184,230 | +0.00(+3.55%) |
Mar 10, 2021 | 0.0800 | 0.0900 | 0.0750 | 0.0845 | 677,348 | +0.01(+12.67%) |
Mar 09, 2021 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 689,964 | -0.01(-9.64%) |
Mar 08, 2021 | 0.0900 | 0.1000 | 0.0800 | 0.0830 | 428,315 | -0.01(-6.74%) |
Mar 05, 2021 | 0.0800 | 0.0900 | 0.0760 | 0.0890 | 429,300 | +0.00(+0.23%) |
Mar 04, 2021 | 0.0930 | 0.1000 | 0.0800 | 0.0888 | 724,717 | -0.00(-4.00%) |
Mar 03, 2021 | 0.1100 | 0.1150 | 0.0900 | 0.0925 | 868,697 | -0.03(-21.48%) |
Mar 02, 2021 | 0.1100 | 0.1350 | 0.1010 | 0.1178 | 235,190 | +0.01(+7.09%) |
Mar 01, 2021 | 0.1250 | 0.1490 | 0.1000 | 0.1100 | 683,946 | -0.01(-8.26%) |
Feb 26, 2021 | 0.1300 | 0.1500 | 0.1099 | 0.1199 | 864,600 | -0.01(-7.84%) |
Feb 25, 2021 | 0.1350 | 0.1550 | 0.1301 | 0.1301 | 445,498 | -0.01(-7.07%) |
Feb 24, 2021 | 0.1440 | 0.1690 | 0.1210 | 0.1400 | 696,567 | +0.01(+6.06%) |
Feb 23, 2021 | 0.1400 | 0.1500 | 0.0600 | 0.1320 | 1,792,266 | -0.01(-6.71%) |
Feb 22, 2021 | 0.2026 | 0.2110 | 0.1205 | 0.1415 | 2,155,950 | -0.06(-30.98%) |
Feb 19, 2021 | 0.2390 | 0.2390 | 0.1910 | 0.2050 | 1,245,000 | +0.01(+7.33%) |
Feb 18, 2021 | 0.1750 | 0.2290 | 0.1750 | 0.1910 | 3,442,972 | +0.02(+9.14%) |
Feb 17, 2021 | 0.1300 | 0.1790 | 0.1250 | 0.1750 | 2,719,048 | +0.05(+45.23%) |
Feb 16, 2021 | 0.0910 | 0.3000 | 0.0900 | 0.1205 | 5,384,356 | +0.03(+33.89%) |
Feb 12, 2021 | 0.0678 | 0.0920 | 0.0655 | 0.0900 | 2,604,200 | +0.02(+29.68%) |
Feb 11, 2021 | 0.0670 | 0.0790 | 0.0590 | 0.0694 | 1,920,390 | +0.00(+6.77%) |
Feb 10, 2021 | 0.0560 | 0.0650 | 0.0560 | 0.0650 | 389,107 | +0.01(+9.24%) |
Feb 09, 2021 | 0.0638 | 0.0674 | 0.0550 | 0.0595 | 603,610 | +0.00(+0.85%) |
Feb 08, 2021 | 0.0675 | 0.0675 | 0.0565 | 0.0590 | 260,706 | -0.00(-4.84%) |
Feb 05, 2021 | 0.0550 | 0.0640 | 0.0550 | 0.0620 | 439,700 | +0.00(+3.68%) |
Feb 04, 2021 | 0.0600 | 0.0640 | 0.0598 | 0.0598 | 446,265 | -0.00(-6.42%) |
Feb 03, 2021 | 0.0650 | 0.0680 | 0.0545 | 0.0639 | 595,490 | +0.01(+18.11%) |
Feb 02, 2021 | 0.0540 | 0.0655 | 0.0490 | 0.0541 | 848,249 | +0.00(+7.55%) |