Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0840 | 0.0880 | 0.0800 | 0.0862 | 9,680,509 | +0.00(+3.86%) |
May 27, 2021 | 0.0820 | 0.0864 | 0.0813 | 0.0830 | 13,548,837 | +0.00(+1.72%) |
May 26, 2021 | 0.0759 | 0.0820 | 0.0710 | 0.0816 | 18,032,560 | +0.01(+8.66%) |
May 25, 2021 | 0.0709 | 0.0755 | 0.0700 | 0.0751 | 10,121,484 | +0.00(+6.83%) |
May 24, 2021 | 0.0790 | 0.0790 | 0.0700 | 0.0703 | 18,263,660 | -0.00(-5.00%) |
May 21, 2021 | 0.0740 | 0.0770 | 0.0724 | 0.0740 | 11,833,345 | +0.00(+0.00%) |
May 20, 2021 | 0.0740 | 0.0765 | 0.0722 | 0.0740 | 15,662,123 | -0.00(-3.90%) |
May 19, 2021 | 0.0800 | 0.0800 | 0.0720 | 0.0770 | 10,394,028 | -0.00(-2.53%) |
May 18, 2021 | 0.0800 | 0.0810 | 0.0720 | 0.0790 | 15,103,190 | +0.00(+2.60%) |
May 17, 2021 | 0.0755 | 0.0800 | 0.0740 | 0.0770 | 24,947,640 | +0.00(+5.62%) |
May 14, 2021 | 0.0710 | 0.0830 | 0.0690 | 0.0729 | 20,663,998 | +0.00(+5.19%) |
May 13, 2021 | 0.0757 | 0.0757 | 0.0650 | 0.0693 | 42,018,780 | -0.01(-7.60%) |
May 12, 2021 | 0.0765 | 0.0765 | 0.0740 | 0.0750 | 10,232,705 | +0.00(+0.67%) |
May 11, 2021 | 0.0778 | 0.0784 | 0.0735 | 0.0745 | 38,623,176 | -0.01(-8.02%) |
May 10, 2021 | 0.0900 | 0.0900 | 0.0779 | 0.0810 | 17,645,072 | -0.00(-5.26%) |
May 07, 2021 | 0.0820 | 0.0880 | 0.0800 | 0.0855 | 30,074,460 | +0.00(+5.56%) |
May 06, 2021 | 0.0900 | 0.0900 | 0.0800 | 0.0810 | 30,817,024 | -0.01(-7.43%) |
May 05, 2021 | 0.0892 | 0.0950 | 0.0853 | 0.0875 | 22,372,404 | -0.00(-2.67%) |
May 04, 2021 | 0.0965 | 0.0965 | 0.0871 | 0.0899 | 36,149,156 | -0.01(-5.96%) |
May 03, 2021 | 0.0992 | 0.1005 | 0.0940 | 0.0956 | 15,540,877 | -0.00(-3.73%) |
Apr 30, 2021 | 0.1030 | 0.1030 | 0.0992 | 0.0993 | 17,097,000 | -0.00(-4.06%) |
Apr 29, 2021 | 0.1099 | 0.1099 | 0.1000 | 0.1035 | 15,390,778 | -0.01(-5.91%) |
Apr 28, 2021 | 0.1100 | 0.1150 | 0.1045 | 0.1100 | 14,667,680 | -0.01(-5.17%) |
Apr 27, 2021 | 0.1145 | 0.1198 | 0.1050 | 0.1160 | 30,891,348 | +0.02(+17.17%) |
Apr 26, 2021 | 0.1000 | 0.1015 | 0.0940 | 0.0990 | 16,823,048 | +0.00(+4.21%) |
Apr 23, 2021 | 0.1038 | 0.1038 | 0.0940 | 0.0950 | 13,586,400 | -0.00(-0.11%) |
Apr 22, 2021 | 0.1090 | 0.1090 | 0.0930 | 0.0951 | 21,018,408 | -0.01(-11.53%) |
Apr 21, 2021 | 0.0830 | 0.1090 | 0.0791 | 0.1075 | 24,174,888 | +0.02(+25.29%) |
Apr 20, 2021 | 0.0926 | 0.0926 | 0.0800 | 0.0858 | 26,455,372 | -0.01(-6.23%) |
Apr 19, 2021 | 0.0970 | 0.0970 | 0.0887 | 0.0915 | 26,664,994 | -0.00(-4.69%) |
Apr 16, 2021 | 0.1000 | 0.1000 | 0.0900 | 0.0960 | 28,499,100 | -0.00(-4.00%) |
Apr 15, 2021 | 0.1050 | 0.1050 | 0.0977 | 0.1000 | 25,334,260 | -0.00(-2.44%) |
Apr 14, 2021 | 0.1050 | 0.1083 | 0.0999 | 0.1025 | 21,952,128 | -0.00(-1.44%) |
Apr 13, 2021 | 0.1070 | 0.1100 | 0.1030 | 0.1040 | 16,904,168 | -0.00(-3.53%) |
Apr 12, 2021 | 0.1200 | 0.1200 | 0.1030 | 0.1078 | 20,366,642 | -0.01(-7.86%) |
Apr 09, 2021 | 0.1250 | 0.1250 | 0.1145 | 0.1170 | 17,179,600 | -0.00(-2.50%) |
Apr 08, 2021 | 0.1200 | 0.1200 | 0.1152 | 0.1200 | 12,696,259 | +0.00(+3.45%) |
Apr 07, 2021 | 0.1250 | 0.1250 | 0.1100 | 0.1160 | 25,783,222 | -0.00(-1.61%) |
Apr 06, 2021 | 0.1180 | 0.1210 | 0.1129 | 0.1179 | 13,204,116 | +0.00(+3.88%) |
Apr 05, 2021 | 0.1300 | 0.1300 | 0.1120 | 0.1135 | 11,014,305 | -0.01(-6.97%) |
Apr 01, 2021 | 0.1421 | 0.1500 | 0.1170 | 0.1220 | 36,564,500 | -0.02(-11.72%) |
Mar 31, 2021 | 0.1033 | 0.1400 | 0.0999 | 0.1382 | 45,412,692 | +0.04(+38.34%) |
Mar 30, 2021 | 0.0980 | 0.1038 | 0.0980 | 0.0999 | 20,815,472 | +0.00(+4.61%) |
Mar 29, 2021 | 0.1035 | 0.1040 | 0.0950 | 0.0955 | 24,232,764 | -0.01(-7.64%) |
Mar 26, 2021 | 0.1016 | 0.1089 | 0.1000 | 0.1034 | 21,624,200 | +0.00(+1.47%) |
Mar 25, 2021 | 0.1051 | 0.1070 | 0.0988 | 0.1019 | 34,304,684 | -0.00(-2.11%) |
Mar 24, 2021 | 0.1209 | 0.1230 | 0.1001 | 0.1041 | 21,239,536 | -0.02(-13.97%) |
Mar 23, 2021 | 0.1280 | 0.1280 | 0.1160 | 0.1210 | 13,883,398 | -0.01(-5.39%) |
Mar 22, 2021 | 0.1210 | 0.1299 | 0.1190 | 0.1279 | 15,793,730 | +0.01(+6.76%) |
Mar 19, 2021 | 0.1160 | 0.1230 | 0.1155 | 0.1198 | 13,499,800 | +0.00(+1.96%) |
Mar 18, 2021 | 0.1220 | 0.1330 | 0.1130 | 0.1175 | 25,343,594 | -0.00(-3.69%) |
Mar 17, 2021 | 0.1280 | 0.1280 | 0.1180 | 0.1220 | 21,056,296 | -0.01(-4.98%) |
Mar 16, 2021 | 0.1444 | 0.1444 | 0.1280 | 0.1284 | 18,304,828 | -0.01(-8.61%) |
Mar 15, 2021 | 0.1595 | 0.1595 | 0.1380 | 0.1405 | 19,823,156 | -0.01(-6.33%) |
Mar 12, 2021 | 0.1455 | 0.1550 | 0.1408 | 0.1500 | 18,413,400 | -0.01(-4.76%) |
Mar 11, 2021 | 0.1480 | 0.1600 | 0.1450 | 0.1575 | 29,343,620 | +0.02(+12.98%) |
Mar 10, 2021 | 0.1570 | 0.1650 | 0.1280 | 0.1394 | 28,195,060 | -0.00(-0.43%) |
Mar 09, 2021 | 0.1190 | 0.1400 | 0.1170 | 0.1400 | 33,927,672 | +0.03(+30.84%) |
Mar 08, 2021 | 0.1090 | 0.1200 | 0.0960 | 0.1070 | 48,686,736 | +0.01(+15.05%) |
Mar 05, 2021 | 0.0960 | 0.1050 | 0.0740 | 0.0930 | 78,326,000 | -0.00(-3.13%) |
Mar 04, 2021 | 0.1080 | 0.1110 | 0.0900 | 0.0960 | 60,006,992 | -0.01(-13.51%) |
Mar 03, 2021 | 0.1299 | 0.1299 | 0.1075 | 0.1110 | 48,954,028 | -0.02(-14.29%) |
Mar 02, 2021 | 0.1275 | 0.1400 | 0.1275 | 0.1295 | 20,692,358 | -0.01(-4.43%) |