Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0521 | 0.0710 | 0.0471 | 0.0651 | 6,067,026 | +0.02(+31.52%) |
May 27, 2021 | 0.0500 | 0.0510 | 0.0470 | 0.0495 | 187,348 | +0.00(+2.06%) |
May 26, 2021 | 0.0493 | 0.0497 | 0.0472 | 0.0485 | 824,248 | +0.00(+2.32%) |
May 25, 2021 | 0.0490 | 0.0510 | 0.0490 | 0.0474 | 228,087 | -0.00(-3.07%) |
May 24, 2021 | 0.0480 | 0.0490 | 0.0452 | 0.0489 | 482,823 | +0.00(+4.04%) |
May 21, 2021 | 0.0489 | 0.0510 | 0.0450 | 0.0470 | 742,131 | +0.00(+0.43%) |
May 20, 2021 | 0.0455 | 0.0493 | 0.0430 | 0.0468 | 352,758 | +0.00(+2.86%) |
May 19, 2021 | 0.0489 | 0.0490 | 0.0382 | 0.0455 | 3,083,937 | +0.00(+0.89%) |
May 18, 2021 | 0.0513 | 0.0513 | 0.0430 | 0.0451 | 1,525,873 | -0.00(-5.05%) |
May 17, 2021 | 0.0463 | 0.0543 | 0.0460 | 0.0475 | 1,262,711 | +0.00(+1.93%) |
May 14, 2021 | 0.0550 | 0.0550 | 0.0466 | 0.0466 | 794,512 | -0.00(-8.63%) |
May 13, 2021 | 0.0559 | 0.0590 | 0.0508 | 0.0510 | 1,621,432 | -0.00(-2.67%) |
May 12, 2021 | 0.0545 | 0.0560 | 0.0524 | 0.0524 | 650,191 | -0.01(-11.64%) |
May 11, 2021 | 0.0600 | 0.0630 | 0.0517 | 0.0593 | 994,715 | -0.00(-1.17%) |
May 10, 2021 | 0.0600 | 0.0640 | 0.0535 | 0.0600 | 2,876,984 | +0.00(+2.21%) |
May 07, 2021 | 0.0500 | 0.0684 | 0.0500 | 0.0587 | 2,789,161 | +0.00(+4.82%) |
May 06, 2021 | 0.0569 | 0.0615 | 0.0500 | 0.0560 | 873,294 | -0.00(-2.61%) |
May 05, 2021 | 0.0511 | 0.0600 | 0.0510 | 0.0575 | 818,050 | +0.00(+7.48%) |
May 04, 2021 | 0.0550 | 0.0615 | 0.0500 | 0.0535 | 344,689 | -0.00(-2.73%) |
May 03, 2021 | 0.0515 | 0.0649 | 0.0515 | 0.0550 | 1,013,663 | -0.00(-5.17%) |
Apr 30, 2021 | 0.0622 | 0.0622 | 0.0570 | 0.0580 | 518,900 | -0.00(-5.54%) |
Apr 29, 2021 | 0.0628 | 0.0628 | 0.0573 | 0.0614 | 481,918 | -0.00(-2.23%) |
Apr 28, 2021 | 0.0658 | 0.0658 | 0.0601 | 0.0628 | 387,761 | -0.00(-0.32%) |
Apr 27, 2021 | 0.0620 | 0.0693 | 0.0600 | 0.0630 | 706,530 | +0.00(+1.61%) |
Apr 26, 2021 | 0.0673 | 0.0695 | 0.0610 | 0.0620 | 399,294 | -0.00(-3.13%) |
Apr 23, 2021 | 0.0695 | 0.0695 | 0.0604 | 0.0640 | 851,300 | -0.01(-7.65%) |
Apr 22, 2021 | 0.0700 | 0.0705 | 0.0618 | 0.0693 | 52,788 | +0.00(+0.58%) |
Apr 21, 2021 | 0.0591 | 0.0690 | 0.0591 | 0.0689 | 808,044 | +0.01(+12.21%) |
Apr 20, 2021 | 0.0610 | 0.0698 | 0.0590 | 0.0614 | 788,964 | +0.00(+2.33%) |
Apr 19, 2021 | 0.0705 | 0.0705 | 0.0600 | 0.0600 | 1,061,693 | -0.01(-14.77%) |
Apr 16, 2021 | 0.0800 | 0.0816 | 0.0610 | 0.0704 | 3,506,400 | -0.01(-12.00%) |
Apr 15, 2021 | 0.0780 | 0.1090 | 0.0727 | 0.0800 | 9,823,173 | +0.01(+11.11%) |
Apr 14, 2021 | 0.0750 | 0.0750 | 0.0650 | 0.0720 | 627,442 | -0.01(-7.69%) |
Apr 13, 2021 | 0.0835 | 0.0869 | 0.0650 | 0.0780 | 1,408,324 | +0.01(+21.68%) |
Apr 12, 2021 | 0.0797 | 0.0797 | 0.0512 | 0.0641 | 1,465,531 | -0.01(-18.76%) |
Apr 09, 2021 | 0.0870 | 0.0870 | 0.0700 | 0.0789 | 788,300 | -0.00(-1.38%) |
Apr 08, 2021 | 0.0830 | 0.0870 | 0.0704 | 0.0800 | 2,363,034 | +0.00(+4.58%) |
Apr 07, 2021 | 0.0699 | 0.0849 | 0.0650 | 0.0765 | 1,688,978 | +0.01(+9.29%) |
Apr 06, 2021 | 0.0535 | 0.0700 | 0.0515 | 0.0700 | 3,692,439 | +0.00(+2.94%) |
Apr 05, 2021 | 0.0510 | 0.0680 | 0.0490 | 0.0680 | 1,507,595 | +0.02(+28.30%) |
Apr 01, 2021 | 0.0498 | 0.0560 | 0.0498 | 0.0530 | 855,700 | +0.00(+0.19%) |
Mar 31, 2021 | 0.0556 | 0.0556 | 0.0500 | 0.0529 | 1,083,495 | -0.00(-3.82%) |
Mar 30, 2021 | 0.0552 | 0.0552 | 0.0500 | 0.0550 | 974,747 | +0.00(+0.36%) |
Mar 29, 2021 | 0.0534 | 0.0556 | 0.0500 | 0.0548 | 819,691 | +0.00(+2.81%) |
Mar 26, 2021 | 0.0502 | 0.0540 | 0.0480 | 0.0533 | 664,300 | +0.00(+2.70%) |
Mar 25, 2021 | 0.0495 | 0.0575 | 0.0460 | 0.0519 | 2,327,089 | +0.00(+2.57%) |
Mar 24, 2021 | 0.0600 | 0.0600 | 0.0493 | 0.0506 | 2,698,275 | -0.01(-20.94%) |
Mar 23, 2021 | 0.0464 | 0.0660 | 0.0460 | 0.0640 | 3,905,597 | +0.01(+28.00%) |
Mar 22, 2021 | 0.0501 | 0.0549 | 0.0458 | 0.0500 | 951,853 | -0.00(-0.20%) |
Mar 19, 2021 | 0.0500 | 0.0520 | 0.0490 | 0.0501 | 209,200 | -0.00(-7.22%) |
Mar 18, 2021 | 0.0516 | 0.0545 | 0.0391 | 0.0540 | 1,098,781 | -0.00(-1.82%) |
Mar 17, 2021 | 0.0490 | 0.0570 | 0.0462 | 0.0550 | 720,637 | +0.00(+10.00%) |
Mar 16, 2021 | 0.0500 | 0.0500 | 0.0418 | 0.0500 | 572,970 | -0.00(-3.85%) |
Mar 15, 2021 | 0.0485 | 0.0520 | 0.0450 | 0.0520 | 601,410 | +0.00(+0.00%) |
Mar 12, 2021 | 0.0538 | 0.0538 | 0.0450 | 0.0520 | 689,500 | +0.00(+4.00%) |
Mar 11, 2021 | 0.0575 | 0.0580 | 0.0445 | 0.0500 | 1,116,081 | +0.00(+3.09%) |
Mar 10, 2021 | 0.0440 | 0.0540 | 0.0406 | 0.0485 | 1,107,182 | +0.01(+21.25%) |
Mar 09, 2021 | 0.0381 | 0.0447 | 0.0381 | 0.0400 | 660,825 | -0.00(-6.98%) |
Mar 08, 2021 | 0.0416 | 0.0468 | 0.0370 | 0.0430 | 1,237,938 | +0.00(+0.00%) |
Mar 05, 2021 | 0.0495 | 0.0500 | 0.0400 | 0.0430 | 712,900 | -0.01(-11.89%) |
Mar 04, 2021 | 0.0470 | 0.0529 | 0.0410 | 0.0488 | 1,029,413 | -0.00(-2.40%) |
Mar 03, 2021 | 0.0473 | 0.0539 | 0.0453 | 0.0500 | 1,068,319 | +0.00(+0.00%) |
Mar 02, 2021 | 0.0498 | 0.0540 | 0.0453 | 0.0500 | 1,459,849 | +0.00(+4.17%) |