Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 0.0450 | 0.0525 | 0.0401 | 0.0440 | 99,474,896 | +0.00(+10.00%) |
Jan 28, 2021 | 0.0480 | 0.0515 | 0.0351 | 0.0400 | 108,084,936 | -0.00(-9.91%) |
Jan 27, 2021 | 0.0580 | 0.0597 | 0.0369 | 0.0444 | 173,399,280 | -0.01(-22.51%) |
Jan 26, 2021 | 0.0475 | 0.0720 | 0.0470 | 0.0573 | 323,839,904 | +0.01(+24.30%) |
Jan 25, 2021 | 0.0349 | 0.0475 | 0.0310 | 0.0461 | 275,072,448 | +0.02(+52.15%) |
Jan 22, 2021 | 0.0316 | 0.0349 | 0.0275 | 0.0303 | 162,878,896 | +0.00(+2.02%) |
Jan 21, 2021 | 0.0299 | 0.0299 | 0.0234 | 0.0297 | 129,309,528 | +0.01(+27.47%) |
Jan 20, 2021 | 0.0240 | 0.0248 | 0.0220 | 0.0233 | 101,204,672 | +0.00(+5.43%) |
Jan 19, 2021 | 0.0250 | 0.0268 | 0.0215 | 0.0221 | 116,427,912 | -0.00(-13.33%) |
Jan 15, 2021 | 0.0310 | 0.0320 | 0.0203 | 0.0255 | 244,501,904 | -0.01(-17.48%) |
Jan 14, 2021 | 0.0330 | 0.0370 | 0.0200 | 0.0309 | 180,765,776 | -0.00(-5.79%) |
Jan 13, 2021 | 0.0298 | 0.0330 | 0.0270 | 0.0328 | 162,808,368 | +0.01(+26.64%) |
Jan 12, 2021 | 0.0380 | 0.0384 | 0.0227 | 0.0259 | 432,539,936 | -0.01(-30.00%) |
Jan 11, 2021 | 0.0223 | 0.0375 | 0.0220 | 0.0370 | 234,135,168 | +0.01(+62.28%) |
Jan 08, 2021 | 0.0193 | 0.0249 | 0.0187 | 0.0228 | 185,576,192 | +0.00(+25.27%) |
Jan 07, 2021 | 0.0182 | 0.0207 | 0.0152 | 0.0182 | 123,352,264 | +0.00(+5.81%) |
Jan 06, 2021 | 0.0123 | 0.0217 | 0.0120 | 0.0172 | 402,760,288 | +0.00(+38.71%) |
Jan 05, 2021 | 0.0114 | 0.0200 | 0.0109 | 0.0124 | 54,258,080 | +0.00(+12.73%) |
Jan 04, 2021 | 0.0119 | 0.0120 | 0.0100 | 0.0110 | 47,274,212 | +0.00(+2.80%) |
Dec 31, 2020 | 0.0107 | 0.0107 | 0.0107 | 27,011,676 | +0.00(+0.94%) | |
Dec 30, 2020 | 0.0115 | 0.0115 | 0.0104 | 0.0106 | 27,011,676 | +0.00(+0.95%) |
Dec 29, 2020 | 0.0100 | 0.0110 | 0.0100 | 0.0105 | 61,160,304 | +0.00(+5.00%) |
Dec 28, 2020 | 0.0102 | 0.0105 | 0.0099 | 0.0100 | 42,667,768 | +0.00(+2.04%) |
Dec 24, 2020 | 0.0098 | 0.0103 | 0.0097 | 0.0098 | 19,499,200 | -0.00(-1.01%) |
Dec 23, 2020 | 0.0103 | 0.0103 | 0.0097 | 0.0099 | 20,575,672 | -0.00(-1.00%) |
Dec 22, 2020 | 0.0097 | 0.0100 | 0.0093 | 0.0100 | 30,862,334 | +0.00(+4.17%) |
Dec 21, 2020 | 0.0100 | 0.0103 | 0.0095 | 0.0096 | 25,185,216 | -0.00(-4.00%) |
Dec 18, 2020 | 0.0098 | 0.0101 | 0.0097 | 0.0100 | 32,002,900 | +0.00(+3.09%) |
Dec 17, 2020 | 0.0097 | 0.0100 | 0.0096 | 0.0097 | 13,668,805 | -0.00(-2.02%) |
Dec 16, 2020 | 0.0100 | 0.0100 | 0.0096 | 0.0099 | 19,441,594 | +0.00(+1.02%) |
Dec 15, 2020 | 0.0099 | 0.0101 | 0.0098 | 0.0098 | 16,019,019 | -0.00(-2.00%) |
Dec 14, 2020 | 0.0103 | 0.0104 | 0.0098 | 0.0100 | 32,249,676 | -0.00(-0.99%) |
Dec 11, 2020 | 0.0107 | 0.0107 | 0.0098 | 0.0101 | 39,684,500 | +0.00(+1.00%) |
Dec 10, 2020 | 0.0100 | 0.0104 | 0.0097 | 0.0100 | 22,799,166 | +0.00(+0.00%) |
Dec 09, 2020 | 0.0106 | 0.0106 | 0.0097 | 0.0100 | 32,954,244 | +0.00(+0.00%) |
Dec 08, 2020 | 0.0103 | 0.0108 | 0.0098 | 0.0100 | 84,754,448 | -0.00(-2.91%) |
Dec 07, 2020 | 0.0107 | 0.0109 | 0.0101 | 0.0103 | 19,724,252 | -0.00(-2.83%) |
Dec 04, 2020 | 0.0110 | 0.0110 | 0.0100 | 0.0106 | 26,177,400 | +0.00(+0.00%) |
Dec 03, 2020 | 0.0119 | 0.0119 | 0.0099 | 0.0106 | 63,374,900 | -0.00(-1.85%) |
Dec 02, 2020 | 0.0115 | 0.0115 | 0.0103 | 0.0108 | 20,694,006 | +0.00(+1.89%) |
Dec 01, 2020 | 0.0108 | 0.0120 | 0.0101 | 0.0106 | 44,706,040 | -0.00(-2.75%) |
Nov 30, 2020 | 0.0118 | 0.0130 | 0.0104 | 0.0109 | 56,213,952 | -0.00(-7.63%) |
Nov 27, 2020 | 0.0115 | 0.0119 | 0.0112 | 0.0118 | 14,283,800 | +0.00(+5.36%) |
Nov 25, 2020 | 0.0111 | 0.0120 | 0.0103 | 0.0112 | 65,452,200 | -0.00(-5.88%) |
Nov 24, 2020 | 0.0149 | 0.0149 | 0.0114 | 0.0119 | 78,458,912 | -0.00(-12.50%) |
Nov 23, 2020 | 0.0105 | 0.0147 | 0.0101 | 0.0136 | 149,652,304 | +0.00(+29.52%) |
Nov 20, 2020 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 22,723,702 | -0.00(-0.94%) |
Nov 19, 2020 | 0.0102 | 0.0109 | 0.0099 | 0.0106 | 29,535,696 | +0.00(+3.92%) |
Nov 18, 2020 | 0.0105 | 0.0105 | 0.0099 | 0.0102 | 23,466,192 | +0.00(+0.00%) |
Nov 17, 2020 | 0.0102 | 0.0109 | 0.0100 | 0.0102 | 23,161,862 | +0.00(+0.99%) |
Nov 16, 2020 | 0.0108 | 0.0109 | 0.0098 | 0.0101 | 31,370,394 | -0.00(-5.61%) |
Nov 13, 2020 | 0.0106 | 0.0120 | 0.0102 | 0.0107 | 66,828,000 | +0.00(+1.90%) |
Nov 12, 2020 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 10,605,555 | +0.00(+0.96%) |
Nov 11, 2020 | 0.0100 | 0.0109 | 0.0099 | 0.0104 | 20,779,930 | +0.00(+5.05%) |
Nov 10, 2020 | 0.0101 | 0.0104 | 0.0098 | 0.0099 | 20,801,302 | -0.00(-3.88%) |
Nov 09, 2020 | 0.0106 | 0.0108 | 0.0101 | 0.0103 | 13,857,041 | +0.00(+0.98%) |
Nov 06, 2020 | 0.0109 | 0.0109 | 0.0101 | 0.0102 | 15,490,100 | -0.00(-1.92%) |
Nov 05, 2020 | 0.0104 | 0.0110 | 0.0101 | 0.0104 | 21,124,556 | +0.00(+0.97%) |
Nov 04, 2020 | 0.0101 | 0.0104 | 0.0100 | 0.0103 | 13,057,947 | +0.00(+0.00%) |
Nov 03, 2020 | 0.0106 | 0.0106 | 0.0101 | 0.0103 | 8,777,541 | -0.00(-0.96%) |