Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0629 | 0.0629 | 0.0600 | 0.0621 | 175,300 | +0.00(+0.16%) |
Apr 29, 2021 | 0.0639 | 0.0639 | 0.0600 | 0.0620 | 239,672 | +0.00(+1.64%) |
Apr 28, 2021 | 0.0615 | 0.0640 | 0.0600 | 0.0610 | 258,230 | -0.00(-3.17%) |
Apr 27, 2021 | 0.0600 | 0.0640 | 0.0586 | 0.0630 | 1,772,837 | +0.00(+7.69%) |
Apr 26, 2021 | 0.0645 | 0.0649 | 0.0550 | 0.0585 | 697,954 | -0.01(-8.45%) |
Apr 23, 2021 | 0.0616 | 0.0649 | 0.0616 | 0.0639 | 441,300 | +0.00(+3.57%) |
Apr 22, 2021 | 0.0665 | 0.0665 | 0.0603 | 0.0617 | 395,436 | -0.00(-7.22%) |
Apr 21, 2021 | 0.0668 | 0.0668 | 0.0610 | 0.0665 | 206,002 | +0.00(+5.06%) |
Apr 20, 2021 | 0.0684 | 0.0684 | 0.0602 | 0.0633 | 223,913 | -0.00(-2.62%) |
Apr 19, 2021 | 0.0620 | 0.0698 | 0.0620 | 0.0650 | 120,690 | +0.00(+4.67%) |
Apr 16, 2021 | 0.0801 | 0.0826 | 0.0603 | 0.0621 | 3,114,000 | -0.01(-18.40%) |
Apr 15, 2021 | 0.0713 | 0.0849 | 0.0613 | 0.0761 | 1,860,752 | +0.01(+11.91%) |
Apr 14, 2021 | 0.0710 | 0.0720 | 0.0602 | 0.0680 | 545,695 | -0.00(-1.45%) |
Apr 13, 2021 | 0.0700 | 0.0700 | 0.0601 | 0.0690 | 272,738 | +0.00(+7.48%) |
Apr 12, 2021 | 0.0690 | 0.0760 | 0.0590 | 0.0642 | 1,445,888 | -0.01(-10.83%) |
Apr 09, 2021 | 0.0747 | 0.0890 | 0.0681 | 0.0720 | 670,200 | -0.00(-3.87%) |
Apr 08, 2021 | 0.0751 | 0.0800 | 0.0603 | 0.0749 | 239,067 | -0.01(-6.38%) |
Apr 07, 2021 | 0.0700 | 0.0800 | 0.0670 | 0.0800 | 996,802 | +0.01(+14.12%) |
Apr 06, 2021 | 0.0650 | 0.0701 | 0.0621 | 0.0701 | 214,804 | +0.01(+7.85%) |
Apr 05, 2021 | 0.0650 | 0.0690 | 0.0639 | 0.0650 | 194,495 | +0.00(+0.62%) |
Apr 01, 2021 | 0.0730 | 0.0730 | 0.0646 | 0.0646 | 150,000 | -0.01(-11.51%) |
Mar 31, 2021 | 0.0610 | 0.0739 | 0.0610 | 0.0730 | 287,901 | +0.01(+15.87%) |
Mar 30, 2021 | 0.0622 | 0.0638 | 0.0601 | 0.0630 | 131,639 | -0.00(-2.78%) |
Mar 29, 2021 | 0.0739 | 0.0739 | 0.0610 | 0.0648 | 264,399 | -0.01(-7.16%) |
Mar 26, 2021 | 0.0600 | 0.0700 | 0.0590 | 0.0698 | 225,400 | +0.01(+18.31%) |
Mar 25, 2021 | 0.0625 | 0.0649 | 0.0551 | 0.0590 | 456,930 | -0.00(-3.44%) |
Mar 24, 2021 | 0.0680 | 0.0680 | 0.0576 | 0.0611 | 478,137 | -0.01(-11.32%) |
Mar 23, 2021 | 0.0685 | 0.0700 | 0.0601 | 0.0689 | 538,734 | -0.00(-1.57%) |
Mar 22, 2021 | 0.0630 | 0.0708 | 0.0630 | 0.0700 | 154,612 | +0.00(+7.53%) |
Mar 19, 2021 | 0.0700 | 0.0730 | 0.0601 | 0.0651 | 1,415,400 | -0.00(-7.00%) |
Mar 18, 2021 | 0.0767 | 0.0798 | 0.0700 | 0.0700 | 1,754,137 | -0.01(-7.16%) |
Mar 17, 2021 | 0.0830 | 0.0830 | 0.0745 | 0.0754 | 442,003 | -0.01(-9.16%) |
Mar 16, 2021 | 0.0800 | 0.0840 | 0.0750 | 0.0830 | 2,037,853 | +0.00(+3.75%) |
Mar 15, 2021 | 0.1000 | 0.1000 | 0.0750 | 0.0800 | 1,832,478 | -0.01(-9.09%) |
Mar 12, 2021 | 0.0990 | 0.0990 | 0.0842 | 0.0880 | 3,769,000 | -0.01(-5.38%) |
Mar 11, 2021 | 0.0970 | 0.1080 | 0.0810 | 0.0930 | 5,390,278 | +0.02(+20.31%) |
Mar 10, 2021 | 0.0735 | 0.0800 | 0.0710 | 0.0773 | 379,210 | +0.00(+1.71%) |
Mar 09, 2021 | 0.0685 | 0.0800 | 0.0684 | 0.0760 | 478,120 | +0.01(+8.42%) |
Mar 08, 2021 | 0.0730 | 0.0790 | 0.0681 | 0.0701 | 279,964 | -0.00(-3.97%) |
Mar 05, 2021 | 0.0795 | 0.0798 | 0.0600 | 0.0730 | 532,200 | -0.00(-6.17%) |
Mar 04, 2021 | 0.0730 | 0.0798 | 0.0601 | 0.0778 | 800,212 | +0.00(+6.58%) |
Mar 03, 2021 | 0.0749 | 0.0780 | 0.0700 | 0.0730 | 596,223 | -0.00(-2.54%) |
Mar 02, 2021 | 0.0760 | 0.0780 | 0.0726 | 0.0749 | 571,158 | -0.00(-1.58%) |
Mar 01, 2021 | 0.0860 | 0.0860 | 0.0730 | 0.0761 | 760,834 | -0.01(-10.26%) |
Feb 26, 2021 | 0.0886 | 0.0886 | 0.0800 | 0.0848 | 848,000 | -0.00(-0.24%) |
Feb 25, 2021 | 0.0869 | 0.0890 | 0.0800 | 0.0850 | 846,750 | -0.00(-2.19%) |
Feb 24, 2021 | 0.0801 | 0.0870 | 0.0800 | 0.0869 | 412,307 | +0.00(+4.45%) |
Feb 23, 2021 | 0.0900 | 0.0900 | 0.0800 | 0.0832 | 1,223,092 | -0.01(-6.52%) |
Feb 22, 2021 | 0.0880 | 0.0930 | 0.0810 | 0.0890 | 397,993 | -0.00(-1.00%) |
Feb 19, 2021 | 0.0860 | 0.0950 | 0.0860 | 0.0899 | 1,376,700 | -0.00(-0.11%) |
Feb 18, 2021 | 0.0900 | 0.0900 | 0.0836 | 0.0900 | 406,232 | +0.00(+1.12%) |
Feb 17, 2021 | 0.0910 | 0.0930 | 0.0725 | 0.0890 | 1,327,604 | -0.00(-4.30%) |
Feb 16, 2021 | 0.1062 | 0.1120 | 0.0906 | 0.0930 | 2,512,968 | -0.01(-12.43%) |
Feb 12, 2021 | 0.1050 | 0.1132 | 0.1010 | 0.1062 | 2,259,300 | +0.01(+6.09%) |
Feb 11, 2021 | 0.1060 | 0.1100 | 0.0980 | 0.1001 | 863,355 | +0.00(+1.11%) |
Feb 10, 2021 | 0.1150 | 0.1150 | 0.0914 | 0.0990 | 1,207,756 | -0.00(-0.30%) |
Feb 09, 2021 | 0.0956 | 0.0993 | 0.0901 | 0.0993 | 321,390 | +0.00(+2.37%) |
Feb 08, 2021 | 0.1060 | 0.1060 | 0.0960 | 0.0970 | 844,079 | -0.00(-4.06%) |
Feb 05, 2021 | 0.1050 | 0.1120 | 0.1000 | 0.1011 | 451,500 | +0.00(+1.20%) |
Feb 04, 2021 | 0.1080 | 0.1100 | 0.0964 | 0.0999 | 393,425 | -0.01(-4.86%) |
Feb 03, 2021 | 0.1039 | 0.1130 | 0.0964 | 0.1050 | 828,949 | +0.00(+5.00%) |
Feb 02, 2021 | 0.0813 | 0.1100 | 0.0800 | 0.1000 | 770,262 | +0.02(+23.30%) |