Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0520 | 0.0520 | 0.0500 | 0.0505 | 5,130,100 | -0.00(-2.88%) |
Apr 29, 2021 | 0.0520 | 0.0535 | 0.0505 | 0.0520 | 5,676,554 | -0.00(-2.26%) |
Apr 28, 2021 | 0.0505 | 0.0539 | 0.0500 | 0.0532 | 10,419,114 | +0.00(+5.35%) |
Apr 27, 2021 | 0.0501 | 0.0530 | 0.0500 | 0.0505 | 6,523,719 | -0.00(-3.07%) |
Apr 26, 2021 | 0.0530 | 0.0530 | 0.0500 | 0.0521 | 9,334,050 | +0.00(+0.97%) |
Apr 23, 2021 | 0.0505 | 0.0520 | 0.0500 | 0.0516 | 8,631,000 | +0.00(+2.18%) |
Apr 22, 2021 | 0.0531 | 0.0539 | 0.0481 | 0.0505 | 8,870,973 | -0.00(-2.51%) |
Apr 21, 2021 | 0.0503 | 0.0529 | 0.0431 | 0.0518 | 9,930,006 | +0.00(+2.57%) |
Apr 20, 2021 | 0.0550 | 0.0550 | 0.0490 | 0.0505 | 20,757,520 | +0.00(+1.00%) |
Apr 19, 2021 | 0.0425 | 0.0700 | 0.0425 | 0.0500 | 32,742,034 | +0.01(+15.47%) |
Apr 16, 2021 | 0.0450 | 0.0500 | 0.0400 | 0.0433 | 27,623,000 | -0.00(-7.87%) |
Apr 15, 2021 | 0.0490 | 0.0500 | 0.0450 | 0.0470 | 18,131,796 | -0.00(-1.26%) |
Apr 14, 2021 | 0.0535 | 0.0550 | 0.0450 | 0.0476 | 19,037,234 | -0.01(-10.02%) |
Apr 13, 2021 | 0.0510 | 0.0529 | 0.0500 | 0.0529 | 13,861,192 | +0.00(+4.75%) |
Apr 12, 2021 | 0.0549 | 0.0550 | 0.0500 | 0.0505 | 17,730,996 | -0.00(-8.18%) |
Apr 09, 2021 | 0.0600 | 0.0600 | 0.0530 | 0.0550 | 7,757,300 | -0.00(-3.00%) |
Apr 08, 2021 | 0.0573 | 0.0589 | 0.0550 | 0.0567 | 9,131,898 | -0.00(-1.05%) |
Apr 07, 2021 | 0.0600 | 0.0616 | 0.0560 | 0.0573 | 8,305,814 | -0.00(-4.50%) |
Apr 06, 2021 | 0.0640 | 0.0640 | 0.0575 | 0.0600 | 13,251,231 | -0.00(-2.44%) |
Apr 05, 2021 | 0.0601 | 0.0690 | 0.0601 | 0.0615 | 15,019,428 | +0.00(+1.99%) |
Apr 01, 2021 | 0.0550 | 0.0635 | 0.0540 | 0.0603 | 17,880,500 | +0.01(+11.67%) |
Mar 31, 2021 | 0.0516 | 0.0550 | 0.0510 | 0.0540 | 12,512,166 | +0.00(+6.30%) |
Mar 30, 2021 | 0.0520 | 0.0549 | 0.0500 | 0.0508 | 11,663,930 | -0.00(-3.24%) |
Mar 29, 2021 | 0.0540 | 0.0565 | 0.0510 | 0.0525 | 11,127,819 | +0.00(+0.00%) |
Mar 26, 2021 | 0.0570 | 0.0572 | 0.0511 | 0.0525 | 9,143,300 | -0.00(-5.41%) |
Mar 25, 2021 | 0.0530 | 0.0555 | 0.0500 | 0.0555 | 13,622,798 | +0.00(+0.91%) |
Mar 24, 2021 | 0.0450 | 0.0580 | 0.0450 | 0.0550 | 18,045,644 | +0.00(+7.42%) |
Mar 23, 2021 | 0.0600 | 0.0650 | 0.0500 | 0.0512 | 33,543,878 | -0.01(-14.81%) |
Mar 22, 2021 | 0.0638 | 0.0650 | 0.0600 | 0.0601 | 13,622,548 | -0.00(-3.99%) |
Mar 19, 2021 | 0.0650 | 0.0651 | 0.0600 | 0.0626 | 13,371,800 | -0.00(-1.57%) |
Mar 18, 2021 | 0.0660 | 0.0699 | 0.0620 | 0.0636 | 14,395,500 | -0.00(-3.64%) |
Mar 17, 2021 | 0.0660 | 0.0699 | 0.0640 | 0.0660 | 14,206,937 | -0.00(-1.49%) |
Mar 16, 2021 | 0.0701 | 0.0740 | 0.0650 | 0.0670 | 20,049,444 | -0.00(-4.29%) |
Mar 15, 2021 | 0.0700 | 0.0720 | 0.0500 | 0.0700 | 22,228,636 | +0.00(+5.26%) |
Mar 12, 2021 | 0.0700 | 0.0700 | 0.0630 | 0.0665 | 16,753,700 | -0.00(-1.77%) |
Mar 11, 2021 | 0.0700 | 0.0716 | 0.0600 | 0.0677 | 28,052,240 | +0.00(+2.89%) |
Mar 10, 2021 | 0.0685 | 0.0695 | 0.0600 | 0.0658 | 18,467,476 | +0.00(+0.46%) |
Mar 09, 2021 | 0.0710 | 0.0710 | 0.0620 | 0.0655 | 22,258,094 | +0.00(+5.65%) |
Mar 08, 2021 | 0.0630 | 0.0730 | 0.0600 | 0.0620 | 29,663,494 | +0.00(+3.68%) |
Mar 05, 2021 | 0.0500 | 0.0600 | 0.0489 | 0.0598 | 46,886,300 | +0.01(+22.79%) |
Mar 04, 2021 | 0.0590 | 0.0590 | 0.0460 | 0.0487 | 65,914,536 | -0.01(-13.81%) |
Mar 03, 2021 | 0.0700 | 0.0749 | 0.0550 | 0.0565 | 55,037,532 | -0.01(-19.17%) |
Mar 02, 2021 | 0.0700 | 0.0900 | 0.0690 | 0.0699 | 33,264,850 | -0.01(-8.03%) |
Mar 01, 2021 | 0.0810 | 0.0810 | 0.0740 | 0.0760 | 23,142,484 | -0.00(-1.30%) |
Feb 26, 2021 | 0.0840 | 0.0850 | 0.0710 | 0.0770 | 24,211,002 | -0.00(-2.53%) |
Feb 25, 2021 | 0.0875 | 0.0910 | 0.0755 | 0.0790 | 29,469,268 | -0.00(-4.24%) |
Feb 24, 2021 | 0.0800 | 0.0850 | 0.0702 | 0.0825 | 35,947,796 | +0.01(+16.36%) |
Feb 23, 2021 | 0.0800 | 0.0840 | 0.0663 | 0.0709 | 53,055,864 | -0.01(-12.03%) |
Feb 22, 2021 | 0.0900 | 0.1000 | 0.0650 | 0.0806 | 38,730,968 | +0.00(+3.33%) |
Feb 19, 2021 | 0.0799 | 0.0880 | 0.0730 | 0.0780 | 49,552,596 | +0.00(+0.00%) |
Feb 18, 2021 | 0.0900 | 0.1000 | 0.0700 | 0.0780 | 83,910,432 | -0.01(-13.33%) |
Feb 17, 2021 | 0.1180 | 0.1180 | 0.0860 | 0.0900 | 70,370,096 | -0.02(-15.89%) |
Feb 16, 2021 | 0.1000 | 0.1240 | 0.0998 | 0.1070 | 85,628,992 | +0.01(+11.46%) |
Feb 12, 2021 | 0.1040 | 0.1040 | 0.0720 | 0.0960 | 200,507,600 | -0.01(-10.70%) |
Feb 11, 2021 | 0.1760 | 0.2220 | 0.0880 | 0.1075 | 576,401,344 | -0.06(-36.73%) |
Feb 10, 2021 | 0.1100 | 0.1700 | 0.1000 | 0.1699 | 223,023,824 | +0.07(+69.90%) |
Feb 09, 2021 | 0.0820 | 0.1094 | 0.0820 | 0.1000 | 114,524,176 | +0.02(+21.80%) |
Feb 08, 2021 | 0.0770 | 0.0930 | 0.0600 | 0.0821 | 139,302,880 | +0.01(+12.47%) |
Feb 05, 2021 | 0.0650 | 0.0880 | 0.0600 | 0.0730 | 275,779,296 | +0.01(+25.86%) |
Feb 04, 2021 | 0.0410 | 0.0660 | 0.0410 | 0.0580 | 239,840,624 | +0.02(+40.44%) |
Feb 03, 2021 | 0.0310 | 0.0420 | 0.0303 | 0.0413 | 99,208,592 | +0.01(+36.30%) |
Feb 02, 2021 | 0.0315 | 0.0315 | 0.0290 | 0.0303 | 26,473,562 | +0.00(+5.57%) |