Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0300 | 0.0309 | 0.0285 | 0.0299 | 1,787,996 | +0.00(+3.10%) |
May 27, 2021 | 0.0305 | 0.0340 | 0.0283 | 0.0290 | 7,997,978 | -0.00(-7.64%) |
May 26, 2021 | 0.0287 | 0.0474 | 0.0277 | 0.0314 | 24,951,202 | +0.00(+7.53%) |
May 25, 2021 | 0.0284 | 0.0300 | 0.0267 | 0.0292 | 2,341,392 | +0.00(+0.69%) |
May 24, 2021 | 0.0303 | 0.0310 | 0.0279 | 0.0290 | 2,790,983 | -0.00(-3.33%) |
May 21, 2021 | 0.0316 | 0.0316 | 0.0281 | 0.0300 | 1,497,191 | +0.00(+3.45%) |
May 20, 2021 | 0.0292 | 0.0318 | 0.0280 | 0.0290 | 3,296,047 | -0.00(-8.81%) |
May 19, 2021 | 0.0281 | 0.0318 | 0.0277 | 0.0318 | 3,816,089 | +0.00(+8.90%) |
May 18, 2021 | 0.0318 | 0.0319 | 0.0280 | 0.0292 | 3,408,857 | -0.00(-8.18%) |
May 17, 2021 | 0.0303 | 0.0350 | 0.0290 | 0.0318 | 6,911,812 | +0.00(+0.95%) |
May 14, 2021 | 0.0300 | 0.0345 | 0.0300 | 0.0315 | 4,984,795 | -0.00(-1.56%) |
May 13, 2021 | 0.0350 | 0.0389 | 0.0300 | 0.0320 | 6,917,750 | -0.00(-11.11%) |
May 12, 2021 | 0.0371 | 0.0371 | 0.0350 | 0.0360 | 3,073,147 | +0.00(+0.28%) |
May 11, 2021 | 0.0352 | 0.0380 | 0.0350 | 0.0359 | 3,756,750 | -0.00(-4.27%) |
May 10, 2021 | 0.0360 | 0.0400 | 0.0351 | 0.0375 | 4,589,599 | +0.00(+6.84%) |
May 07, 2021 | 0.0355 | 0.0367 | 0.0350 | 0.0351 | 5,671,418 | -0.00(-3.57%) |
May 06, 2021 | 0.0376 | 0.0389 | 0.0351 | 0.0364 | 3,312,967 | -0.00(-4.21%) |
May 05, 2021 | 0.0370 | 0.0419 | 0.0355 | 0.0380 | 3,292,551 | +0.00(+2.70%) |
May 04, 2021 | 0.0361 | 0.0423 | 0.0360 | 0.0370 | 9,390,768 | +0.00(+0.00%) |
May 03, 2021 | 0.0360 | 0.0407 | 0.0360 | 0.0370 | 5,067,486 | -0.00(-5.13%) |
Apr 30, 2021 | 0.0390 | 0.0428 | 0.0368 | 0.0390 | 7,041,000 | +0.00(+0.00%) |
Apr 29, 2021 | 0.0446 | 0.0450 | 0.0376 | 0.0390 | 11,751,206 | -0.01(-12.56%) |
Apr 28, 2021 | 0.0465 | 0.0489 | 0.0425 | 0.0446 | 3,093,665 | -0.00(-6.69%) |
Apr 27, 2021 | 0.0480 | 0.0511 | 0.0440 | 0.0478 | 2,715,460 | -0.00(-4.40%) |
Apr 26, 2021 | 0.0406 | 0.0500 | 0.0406 | 0.0500 | 5,217,430 | +0.01(+19.05%) |
Apr 23, 2021 | 0.0449 | 0.0449 | 0.0400 | 0.0420 | 5,375,500 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0484 | 0.0484 | 0.0402 | 0.0420 | 8,277,773 | -0.00(-6.67%) |
Apr 21, 2021 | 0.0480 | 0.0634 | 0.0400 | 0.0450 | 75,263,112 | +0.01(+23.29%) |
Apr 20, 2021 | 0.0350 | 0.0395 | 0.0334 | 0.0365 | 3,991,532 | +0.00(+0.00%) |
Apr 19, 2021 | 0.0410 | 0.0475 | 0.0327 | 0.0365 | 14,183,475 | -0.00(-10.98%) |
Apr 16, 2021 | 0.0440 | 0.0455 | 0.0400 | 0.0410 | 7,366,100 | -0.00(-6.82%) |
Apr 15, 2021 | 0.0489 | 0.0489 | 0.0430 | 0.0440 | 5,963,629 | +0.00(+2.33%) |
Apr 14, 2021 | 0.0590 | 0.0590 | 0.0400 | 0.0430 | 12,698,264 | -0.00(-1.15%) |
Apr 13, 2021 | 0.0490 | 0.0490 | 0.0398 | 0.0435 | 11,620,291 | +0.00(+10.13%) |
Apr 12, 2021 | 0.0480 | 0.0480 | 0.0380 | 0.0395 | 10,077,436 | -0.00(-5.50%) |
Apr 09, 2021 | 0.0433 | 0.0440 | 0.0365 | 0.0418 | 4,783,300 | +0.00(+6.09%) |
Apr 08, 2021 | 0.0385 | 0.0430 | 0.0350 | 0.0394 | 9,726,217 | -0.00(-0.76%) |
Apr 07, 2021 | 0.0403 | 0.0480 | 0.0350 | 0.0397 | 14,086,064 | -0.00(-9.57%) |
Apr 06, 2021 | 0.0530 | 0.0530 | 0.0380 | 0.0439 | 15,047,553 | -0.00(-6.40%) |
Apr 05, 2021 | 0.0490 | 0.0590 | 0.0430 | 0.0469 | 11,614,652 | -0.00(-8.93%) |
Apr 01, 2021 | 0.0581 | 0.0600 | 0.0430 | 0.0515 | 16,747,500 | -0.01(-12.71%) |
Mar 31, 2021 | 0.0615 | 0.0694 | 0.0521 | 0.0590 | 8,333,503 | -0.00(-5.75%) |
Mar 30, 2021 | 0.0532 | 0.0720 | 0.0532 | 0.0626 | 12,741,416 | +0.01(+21.55%) |
Mar 29, 2021 | 0.0625 | 0.0675 | 0.0500 | 0.0515 | 9,982,741 | -0.01(-18.12%) |
Mar 26, 2021 | 0.0680 | 0.0763 | 0.0580 | 0.0629 | 6,878,000 | -0.01(-7.77%) |
Mar 25, 2021 | 0.0655 | 0.0700 | 0.0525 | 0.0682 | 16,805,992 | +0.00(+1.79%) |
Mar 24, 2021 | 0.0812 | 0.0950 | 0.0613 | 0.0670 | 25,537,106 | -0.01(-17.49%) |
Mar 23, 2021 | 0.1090 | 0.1090 | 0.0765 | 0.0812 | 54,415,320 | +0.01(+16.00%) |
Mar 22, 2021 | 0.0518 | 0.0740 | 0.0509 | 0.0700 | 33,057,204 | +0.02(+41.41%) |
Mar 19, 2021 | 0.0528 | 0.0550 | 0.0476 | 0.0495 | 13,553,500 | +0.00(+1.02%) |
Mar 18, 2021 | 0.0494 | 0.0540 | 0.0450 | 0.0490 | 20,935,548 | +0.00(+6.52%) |
Mar 17, 2021 | 0.0490 | 0.0490 | 0.0415 | 0.0460 | 20,274,680 | +0.00(+12.20%) |
Mar 16, 2021 | 0.0439 | 0.0474 | 0.0400 | 0.0410 | 28,019,024 | +0.00(+11.11%) |
Mar 15, 2021 | 0.0399 | 0.0399 | 0.0336 | 0.0369 | 2,230,952 | +0.00(+6.96%) |
Mar 12, 2021 | 0.0371 | 0.0385 | 0.0322 | 0.0345 | 9,446,700 | -0.00(-5.22%) |
Mar 11, 2021 | 0.0390 | 0.0413 | 0.0360 | 0.0364 | 5,490,205 | -0.00(-6.19%) |
Mar 10, 2021 | 0.0380 | 0.0400 | 0.0353 | 0.0388 | 3,491,585 | +0.00(+2.11%) |
Mar 09, 2021 | 0.0450 | 0.0450 | 0.0300 | 0.0380 | 10,887,798 | -0.00(-9.31%) |
Mar 08, 2021 | 0.0373 | 0.0435 | 0.0365 | 0.0419 | 8,309,959 | +0.01(+14.79%) |
Mar 05, 2021 | 0.0310 | 0.0380 | 0.0280 | 0.0365 | 6,430,300 | +0.00(+14.06%) |
Mar 04, 2021 | 0.0350 | 0.0369 | 0.0265 | 0.0320 | 12,210,180 | -0.00(-8.57%) |
Mar 03, 2021 | 0.0450 | 0.0480 | 0.0346 | 0.0350 | 15,542,452 | -0.01(-16.67%) |
Mar 02, 2021 | 0.0367 | 0.0550 | 0.0361 | 0.0420 | 36,969,792 | +0.01(+27.27%) |