Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0450 | 0.0480 | 0.0450 | 0.0475 | 1,551,536 | +0.00(+6.74%) |
May 27, 2021 | 0.0490 | 0.0493 | 0.0427 | 0.0445 | 1,237,614 | -0.00(-5.32%) |
May 26, 2021 | 0.0460 | 0.0500 | 0.0460 | 0.0470 | 2,065,770 | +0.00(+4.44%) |
May 25, 2021 | 0.0490 | 0.0490 | 0.0400 | 0.0450 | 685,465 | -0.00(-8.16%) |
May 24, 2021 | 0.0420 | 0.0549 | 0.0416 | 0.0490 | 1,617,899 | +0.01(+19.51%) |
May 21, 2021 | 0.0420 | 0.0428 | 0.0394 | 0.0410 | 1,202,267 | -0.00(-2.38%) |
May 20, 2021 | 0.0410 | 0.0449 | 0.0400 | 0.0420 | 1,018,971 | +0.00(+2.44%) |
May 19, 2021 | 0.0435 | 0.0435 | 0.0410 | 0.0410 | 1,660,745 | -0.00(-5.75%) |
May 18, 2021 | 0.0520 | 0.0520 | 0.0412 | 0.0435 | 1,644,989 | +0.00(+3.57%) |
May 17, 2021 | 0.0380 | 0.0450 | 0.0380 | 0.0420 | 2,333,640 | +0.00(+9.09%) |
May 14, 2021 | 0.0390 | 0.0440 | 0.0380 | 0.0385 | 1,761,720 | -0.00(-3.75%) |
May 13, 2021 | 0.0400 | 0.0439 | 0.0370 | 0.0400 | 1,204,767 | +0.00(+2.83%) |
May 12, 2021 | 0.0400 | 0.0440 | 0.0351 | 0.0389 | 1,639,851 | +0.00(+0.52%) |
May 11, 2021 | 0.0398 | 0.0450 | 0.0380 | 0.0387 | 1,739,558 | -0.00(-6.52%) |
May 10, 2021 | 0.0420 | 0.0440 | 0.0400 | 0.0414 | 1,036,455 | +0.00(+2.22%) |
May 07, 2021 | 0.0440 | 0.0455 | 0.0400 | 0.0405 | 998,363 | -0.00(-7.95%) |
May 06, 2021 | 0.0410 | 0.0470 | 0.0398 | 0.0440 | 2,799,767 | +0.00(+10.00%) |
May 05, 2021 | 0.0420 | 0.0450 | 0.0395 | 0.0400 | 3,756,881 | +0.00(+2.56%) |
May 04, 2021 | 0.0440 | 0.0490 | 0.0385 | 0.0390 | 4,367,656 | -0.01(-17.20%) |
May 03, 2021 | 0.0515 | 0.0515 | 0.0430 | 0.0471 | 2,510,390 | +0.00(+4.67%) |
Apr 30, 2021 | 0.0480 | 0.0500 | 0.0441 | 0.0450 | 1,437,600 | -0.00(-5.26%) |
Apr 29, 2021 | 0.0480 | 0.0517 | 0.0470 | 0.0475 | 1,415,938 | -0.00(-1.04%) |
Apr 28, 2021 | 0.0475 | 0.0506 | 0.0475 | 0.0480 | 1,389,401 | +0.00(+0.00%) |
Apr 27, 2021 | 0.0504 | 0.0520 | 0.0480 | 0.0480 | 1,107,779 | -0.00(-4.19%) |
Apr 26, 2021 | 0.0543 | 0.0590 | 0.0475 | 0.0501 | 874,224 | -0.00(-1.76%) |
Apr 23, 2021 | 0.0500 | 0.0520 | 0.0470 | 0.0510 | 619,800 | +0.00(+2.00%) |
Apr 22, 2021 | 0.0545 | 0.0550 | 0.0450 | 0.0500 | 2,340,620 | +0.00(+1.83%) |
Apr 21, 2021 | 0.0520 | 0.0610 | 0.0490 | 0.0491 | 2,156,783 | +0.00(+2.29%) |
Apr 20, 2021 | 0.0499 | 0.0524 | 0.0480 | 0.0480 | 1,837,189 | +0.00(+0.63%) |
Apr 19, 2021 | 0.0510 | 0.0552 | 0.0470 | 0.0477 | 3,230,621 | +0.00(+3.47%) |
Apr 16, 2021 | 0.0520 | 0.0540 | 0.0461 | 0.0461 | 1,851,800 | -0.00(-1.91%) |
Apr 15, 2021 | 0.0574 | 0.0574 | 0.0465 | 0.0470 | 2,158,898 | -0.00(-9.62%) |
Apr 14, 2021 | 0.0585 | 0.0695 | 0.0510 | 0.0520 | 3,222,532 | -0.01(-14.75%) |
Apr 13, 2021 | 0.0700 | 0.0700 | 0.0580 | 0.0610 | 6,404,895 | -0.00(-0.16%) |
Apr 12, 2021 | 0.0650 | 0.0721 | 0.0555 | 0.0611 | 6,092,040 | +0.00(+1.83%) |
Apr 09, 2021 | 0.0635 | 0.0635 | 0.0450 | 0.0600 | 3,207,200 | +0.01(+20.00%) |
Apr 08, 2021 | 0.0465 | 0.0610 | 0.0465 | 0.0500 | 3,009,186 | +0.00(+1.42%) |
Apr 07, 2021 | 0.0700 | 0.0700 | 0.0448 | 0.0493 | 2,717,687 | +0.00(+10.79%) |
Apr 06, 2021 | 0.0445 | 0.0480 | 0.0390 | 0.0445 | 1,979,972 | +0.00(+3.49%) |
Apr 05, 2021 | 0.0495 | 0.0495 | 0.0380 | 0.0430 | 2,332,607 | +0.00(+0.00%) |
Apr 01, 2021 | 0.0450 | 0.0469 | 0.0390 | 0.0430 | 3,099,600 | -0.01(-11.70%) |
Mar 31, 2021 | 0.0480 | 0.0500 | 0.0410 | 0.0487 | 1,608,266 | -0.00(-2.60%) |
Mar 30, 2021 | 0.0520 | 0.0595 | 0.0450 | 0.0500 | 3,066,058 | -0.00(-7.41%) |
Mar 29, 2021 | 0.0700 | 0.0750 | 0.0489 | 0.0540 | 5,879,446 | -0.01(-19.40%) |
Mar 26, 2021 | 0.1000 | 0.1100 | 0.0560 | 0.0670 | 53,753,600 | +0.01(+11.67%) |
Mar 25, 2021 | 0.0640 | 0.0689 | 0.0560 | 0.0600 | 883,264 | -0.01(-10.85%) |
Mar 24, 2021 | 0.0650 | 0.0710 | 0.0630 | 0.0673 | 1,320,030 | -0.00(-3.86%) |
Mar 23, 2021 | 0.0700 | 0.0760 | 0.0675 | 0.0700 | 954,336 | +0.01(+7.69%) |
Mar 22, 2021 | 0.0555 | 0.0840 | 0.0555 | 0.0650 | 888,274 | -0.01(-10.96%) |
Mar 19, 2021 | 0.0769 | 0.0769 | 0.0671 | 0.0730 | 467,900 | -0.00(-5.07%) |
Mar 18, 2021 | 0.0700 | 0.0850 | 0.0690 | 0.0769 | 1,367,913 | -0.00(-1.41%) |
Mar 17, 2021 | 0.0970 | 0.0970 | 0.0750 | 0.0780 | 972,089 | -0.00(-5.45%) |
Mar 16, 2021 | 0.0855 | 0.1000 | 0.0720 | 0.0825 | 2,540,497 | +0.02(+22.95%) |
Mar 15, 2021 | 0.0650 | 0.0750 | 0.0638 | 0.0671 | 1,835,975 | +0.01(+11.83%) |
Mar 12, 2021 | 0.0600 | 0.0800 | 0.0575 | 0.0600 | 3,104,200 | +0.00(+9.09%) |
Mar 11, 2021 | 0.0850 | 0.0850 | 0.0530 | 0.0550 | 2,455,030 | -0.00(-6.78%) |
Mar 10, 2021 | 0.0590 | 0.0620 | 0.0541 | 0.0590 | 582,041 | +0.01(+11.11%) |
Mar 09, 2021 | 0.0590 | 0.0640 | 0.0525 | 0.0531 | 1,842,162 | -0.00(-6.84%) |
Mar 08, 2021 | 0.0560 | 0.0650 | 0.0520 | 0.0570 | 1,599,605 | -0.00(-1.72%) |
Mar 05, 2021 | 0.0620 | 0.0630 | 0.0555 | 0.0580 | 831,000 | -0.00(-4.92%) |
Mar 04, 2021 | 0.0579 | 0.0640 | 0.0530 | 0.0610 | 1,899,517 | +0.01(+10.91%) |
Mar 03, 2021 | 0.0670 | 0.0670 | 0.0540 | 0.0550 | 894,399 | -0.01(-14.06%) |
Mar 02, 2021 | 0.0600 | 0.0680 | 0.0550 | 0.0640 | 1,584,558 | +0.01(+16.36%) |