Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0599 | 0.0600 | 0.0509 | 0.0599 | 339,570 | +0.00(+0.17%) |
May 27, 2021 | 0.0645 | 0.0645 | 0.0494 | 0.0598 | 1,626,893 | -0.00(-0.33%) |
May 26, 2021 | 0.0615 | 0.0630 | 0.0567 | 0.0600 | 243,799 | -0.00(-2.44%) |
May 25, 2021 | 0.0624 | 0.0650 | 0.0565 | 0.0615 | 453,779 | +0.00(+1.65%) |
May 24, 2021 | 0.0630 | 0.0649 | 0.0555 | 0.0605 | 929,397 | -0.00(-6.20%) |
May 21, 2021 | 0.0584 | 0.0670 | 0.0551 | 0.0645 | 581,469 | -0.00(-3.01%) |
May 20, 2021 | 0.0699 | 0.0699 | 0.0550 | 0.0665 | 921,823 | -0.00(-1.48%) |
May 19, 2021 | 0.0538 | 0.0717 | 0.0510 | 0.0675 | 1,667,861 | +0.01(+17.60%) |
May 18, 2021 | 0.0575 | 0.0578 | 0.0520 | 0.0574 | 240,809 | -0.00(-0.17%) |
May 17, 2021 | 0.0505 | 0.0580 | 0.0426 | 0.0575 | 566,098 | +0.01(+15.00%) |
May 14, 2021 | 0.0555 | 0.0555 | 0.0451 | 0.0500 | 1,002,561 | +0.00(+8.93%) |
May 13, 2021 | 0.0480 | 0.0530 | 0.0431 | 0.0459 | 641,971 | -0.00(-1.29%) |
May 12, 2021 | 0.0499 | 0.0499 | 0.0450 | 0.0465 | 377,006 | -0.00(-5.10%) |
May 11, 2021 | 0.0481 | 0.0500 | 0.0451 | 0.0490 | 493,611 | -0.00(-1.61%) |
May 10, 2021 | 0.0480 | 0.0539 | 0.0450 | 0.0498 | 927,657 | +0.00(+3.75%) |
May 07, 2021 | 0.0490 | 0.0520 | 0.0470 | 0.0480 | 439,777 | +0.00(+1.48%) |
May 06, 2021 | 0.0548 | 0.0548 | 0.0451 | 0.0473 | 379,288 | -0.01(-13.69%) |
May 05, 2021 | 0.0488 | 0.0645 | 0.0471 | 0.0548 | 1,464,418 | +0.01(+16.10%) |
May 04, 2021 | 0.0462 | 0.0500 | 0.0403 | 0.0472 | 528,111 | -0.00(-4.65%) |
May 03, 2021 | 0.0500 | 0.0510 | 0.0460 | 0.0495 | 186,823 | -0.00(-2.94%) |
Apr 30, 2021 | 0.0500 | 0.0510 | 0.0465 | 0.0510 | 295,900 | +0.01(+15.91%) |
Apr 29, 2021 | 0.0427 | 0.0470 | 0.0413 | 0.0440 | 289,036 | +0.00(+6.54%) |
Apr 28, 2021 | 0.0438 | 0.0438 | 0.0392 | 0.0413 | 748,868 | -0.00(-5.71%) |
Apr 27, 2021 | 0.0500 | 0.0514 | 0.0395 | 0.0438 | 999,121 | -0.01(-11.34%) |
Apr 26, 2021 | 0.0530 | 0.0550 | 0.0490 | 0.0494 | 737,938 | -0.01(-10.18%) |
Apr 23, 2021 | 0.0521 | 0.0550 | 0.0500 | 0.0550 | 84,600 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0550 | 0.0550 | 0.0455 | 0.0550 | 861,169 | +0.00(+1.85%) |
Apr 21, 2021 | 0.0570 | 0.0570 | 0.0520 | 0.0540 | 526,760 | -0.00(-3.57%) |
Apr 20, 2021 | 0.0600 | 0.0600 | 0.0520 | 0.0560 | 565,623 | -0.00(-6.67%) |
Apr 19, 2021 | 0.0610 | 0.0710 | 0.0580 | 0.0600 | 1,023,721 | -0.01(-7.69%) |
Apr 16, 2021 | 0.0685 | 0.0700 | 0.0610 | 0.0650 | 1,946,800 | -0.01(-7.14%) |
Apr 15, 2021 | 0.0745 | 0.0819 | 0.0600 | 0.0700 | 4,265,249 | +0.01(+8.53%) |
Apr 14, 2021 | 0.0694 | 0.0749 | 0.0625 | 0.0645 | 445,294 | -0.00(-7.06%) |
Apr 13, 2021 | 0.0664 | 0.0718 | 0.0620 | 0.0694 | 549,123 | +0.00(+1.76%) |
Apr 12, 2021 | 0.0690 | 0.0740 | 0.0620 | 0.0682 | 862,286 | -0.00(-2.57%) |
Apr 09, 2021 | 0.0690 | 0.0740 | 0.0670 | 0.0700 | 1,360,200 | +0.00(+1.74%) |
Apr 08, 2021 | 0.0670 | 0.0688 | 0.0637 | 0.0688 | 548,952 | +0.00(+2.69%) |
Apr 07, 2021 | 0.0649 | 0.0670 | 0.0593 | 0.0670 | 810,095 | +0.00(+6.52%) |
Apr 06, 2021 | 0.0665 | 0.0665 | 0.0596 | 0.0629 | 621,945 | -0.00(-3.08%) |
Apr 05, 2021 | 0.0675 | 0.0680 | 0.0600 | 0.0649 | 535,450 | +0.00(+2.04%) |
Apr 01, 2021 | 0.0551 | 0.0680 | 0.0525 | 0.0636 | 691,700 | +0.00(+3.08%) |
Mar 31, 2021 | 0.0548 | 0.0618 | 0.0545 | 0.0617 | 486,470 | -0.00(-0.48%) |
Mar 30, 2021 | 0.0590 | 0.0620 | 0.0550 | 0.0620 | 182,995 | +0.00(+0.16%) |
Mar 29, 2021 | 0.0516 | 0.0639 | 0.0516 | 0.0619 | 454,682 | +0.00(+3.17%) |
Mar 26, 2021 | 0.0590 | 0.0600 | 0.0536 | 0.0600 | 391,700 | +0.00(+8.89%) |
Mar 25, 2021 | 0.0700 | 0.0700 | 0.0500 | 0.0551 | 847,179 | -0.02(-25.03%) |
Mar 24, 2021 | 0.0790 | 0.0800 | 0.0676 | 0.0735 | 456,408 | -0.01(-6.96%) |
Mar 23, 2021 | 0.0826 | 0.0826 | 0.0570 | 0.0790 | 391,905 | -0.00(-1.25%) |
Mar 22, 2021 | 0.0840 | 0.0890 | 0.0700 | 0.0800 | 1,115,829 | +0.01(+6.67%) |
Mar 19, 2021 | 0.0600 | 0.0750 | 0.0550 | 0.0750 | 1,254,200 | +0.02(+30.89%) |
Mar 18, 2021 | 0.0510 | 0.0600 | 0.0510 | 0.0573 | 463,516 | +0.01(+12.35%) |
Mar 17, 2021 | 0.0540 | 0.0540 | 0.0505 | 0.0510 | 70,600 | -0.00(-5.38%) |
Mar 16, 2021 | 0.0536 | 0.0554 | 0.0500 | 0.0539 | 515,438 | +0.00(+4.05%) |
Mar 15, 2021 | 0.0515 | 0.0592 | 0.0515 | 0.0518 | 368,620 | -0.00(-5.82%) |
Mar 12, 2021 | 0.0495 | 0.0700 | 0.0490 | 0.0550 | 817,600 | +0.01(+16.28%) |
Mar 11, 2021 | 0.0598 | 0.0598 | 0.0451 | 0.0473 | 259,008 | -0.01(-17.02%) |
Mar 10, 2021 | 0.0660 | 0.0700 | 0.0570 | 0.0570 | 937,859 | -0.01(-12.31%) |
Mar 09, 2021 | 0.0670 | 0.0670 | 0.0538 | 0.0650 | 354,648 | +0.00(+6.38%) |
Mar 08, 2021 | 0.0498 | 0.0687 | 0.0498 | 0.0611 | 217,244 | +0.01(+22.20%) |
Mar 05, 2021 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 674,000 | +0.01(+11.11%) |
Mar 04, 2021 | 0.0500 | 0.0539 | 0.0371 | 0.0450 | 807,036 | -0.01(-13.46%) |
Mar 03, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0520 | 523,420 | -0.01(-10.34%) |
Mar 02, 2021 | 0.0605 | 0.0625 | 0.0564 | 0.0580 | 248,475 | -0.00(-6.15%) |