Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0630 | 0.0640 | 0.0513 | 0.0639 | 931,907 | +0.01(+16.18%) |
May 27, 2021 | 0.0536 | 0.0620 | 0.0480 | 0.0550 | 736,642 | -0.00(-3.51%) |
May 26, 2021 | 0.0500 | 0.0570 | 0.0460 | 0.0570 | 270,564 | +0.01(+17.77%) |
May 25, 2021 | 0.0461 | 0.0500 | 0.0461 | 0.0484 | 188,863 | +0.00(+0.41%) |
May 24, 2021 | 0.0408 | 0.0500 | 0.0408 | 0.0482 | 40,766 | +0.00(+4.78%) |
May 21, 2021 | 0.0468 | 0.0480 | 0.0460 | 0.0460 | 40,834 | -0.00(-3.16%) |
May 20, 2021 | 0.0403 | 0.0503 | 0.0403 | 0.0475 | 116,896 | +0.00(+0.85%) |
May 19, 2021 | 0.0460 | 0.0480 | 0.0447 | 0.0471 | 211,758 | +0.00(+2.17%) |
May 18, 2021 | 0.0401 | 0.0500 | 0.0401 | 0.0461 | 338,175 | -0.00(-2.54%) |
May 17, 2021 | 0.0391 | 0.0500 | 0.0391 | 0.0473 | 114,232 | +0.00(+1.72%) |
May 14, 2021 | 0.0400 | 0.0465 | 0.0400 | 0.0465 | 120,454 | +0.00(+8.90%) |
May 13, 2021 | 0.0420 | 0.0444 | 0.0375 | 0.0427 | 545,583 | +0.00(+7.02%) |
May 12, 2021 | 0.0520 | 0.0543 | 0.0335 | 0.0399 | 3,488,740 | -0.01(-24.00%) |
May 11, 2021 | 0.0520 | 0.0550 | 0.0520 | 0.0525 | 80,186 | -0.00(-0.94%) |
May 10, 2021 | 0.0550 | 0.0550 | 0.0520 | 0.0530 | 182,664 | -0.00(-1.85%) |
May 07, 2021 | 0.0535 | 0.0550 | 0.0520 | 0.0540 | 210,011 | +0.00(+0.56%) |
May 06, 2021 | 0.0520 | 0.0537 | 0.0520 | 0.0537 | 206,303 | +0.00(+0.00%) |
May 05, 2021 | 0.0535 | 0.0575 | 0.0520 | 0.0537 | 243,255 | -0.00(-4.11%) |
May 04, 2021 | 0.0570 | 0.0589 | 0.0520 | 0.0560 | 101,393 | -0.00(-2.61%) |
May 03, 2021 | 0.0563 | 0.0600 | 0.0525 | 0.0575 | 141,719 | -0.00(-2.54%) |
Apr 30, 2021 | 0.0600 | 0.0600 | 0.0575 | 0.0590 | 178,100 | +0.00(+1.03%) |
Apr 29, 2021 | 0.0595 | 0.0598 | 0.0551 | 0.0584 | 691,266 | -0.00(-2.67%) |
Apr 28, 2021 | 0.0620 | 0.0640 | 0.0550 | 0.0600 | 279,517 | -0.00(-3.23%) |
Apr 27, 2021 | 0.0620 | 0.0680 | 0.0550 | 0.0620 | 860,252 | +0.00(+0.00%) |
Apr 26, 2021 | 0.0514 | 0.0629 | 0.0471 | 0.0620 | 1,559,307 | +0.01(+23.75%) |
Apr 23, 2021 | 0.0491 | 0.0530 | 0.0472 | 0.0501 | 154,700 | -0.00(-3.65%) |
Apr 22, 2021 | 0.0500 | 0.0520 | 0.0491 | 0.0520 | 108,778 | +0.00(+4.00%) |
Apr 21, 2021 | 0.0471 | 0.0500 | 0.0470 | 0.0500 | 149,315 | +0.00(+2.46%) |
Apr 20, 2021 | 0.0480 | 0.0500 | 0.0460 | 0.0488 | 197,510 | +0.00(+1.67%) |
Apr 19, 2021 | 0.0455 | 0.0520 | 0.0455 | 0.0480 | 192,924 | -0.00(-0.62%) |
Apr 16, 2021 | 0.0548 | 0.0600 | 0.0480 | 0.0483 | 363,700 | -0.00(-7.12%) |
Apr 15, 2021 | 0.0548 | 0.0600 | 0.0510 | 0.0520 | 585,999 | -0.00(-0.95%) |
Apr 14, 2021 | 0.0520 | 0.0560 | 0.0500 | 0.0525 | 553,542 | -0.00(-2.05%) |
Apr 13, 2021 | 0.0610 | 0.0610 | 0.0526 | 0.0536 | 131,282 | -0.00(-1.65%) |
Apr 12, 2021 | 0.0610 | 0.0610 | 0.0540 | 0.0545 | 375,827 | -0.00(-7.47%) |
Apr 09, 2021 | 0.0603 | 0.0608 | 0.0560 | 0.0589 | 199,200 | -0.00(-1.83%) |
Apr 08, 2021 | 0.0630 | 0.0630 | 0.0586 | 0.0600 | 64,130 | -0.00(-3.23%) |
Apr 07, 2021 | 0.0580 | 0.0638 | 0.0560 | 0.0620 | 204,300 | +0.00(+6.90%) |
Apr 06, 2021 | 0.0607 | 0.0607 | 0.0560 | 0.0580 | 471,307 | -0.00(-4.45%) |
Apr 05, 2021 | 0.0600 | 0.0623 | 0.0585 | 0.0607 | 201,957 | -0.00(-1.62%) |
Apr 01, 2021 | 0.0600 | 0.0623 | 0.0600 | 0.0617 | 111,100 | -0.00(-0.48%) |
Mar 31, 2021 | 0.0600 | 0.0630 | 0.0600 | 0.0620 | 129,564 | +0.00(+0.00%) |
Mar 30, 2021 | 0.0672 | 0.0672 | 0.0600 | 0.0620 | 49,433 | -0.00(-0.64%) |
Mar 29, 2021 | 0.0666 | 0.0672 | 0.0600 | 0.0624 | 268,591 | -0.00(-3.26%) |
Mar 26, 2021 | 0.0629 | 0.0660 | 0.0627 | 0.0645 | 136,300 | +0.00(+0.94%) |
Mar 25, 2021 | 0.0646 | 0.0650 | 0.0630 | 0.0639 | 276,084 | -0.00(-1.39%) |
Mar 24, 2021 | 0.0625 | 0.0649 | 0.0600 | 0.0648 | 268,648 | +0.00(+3.18%) |
Mar 23, 2021 | 0.0650 | 0.0650 | 0.0600 | 0.0628 | 586,839 | +0.00(+2.78%) |
Mar 22, 2021 | 0.0625 | 0.0650 | 0.0610 | 0.0611 | 265,329 | -0.00(-3.93%) |
Mar 19, 2021 | 0.0635 | 0.0650 | 0.0610 | 0.0636 | 496,700 | +0.00(+4.26%) |
Mar 18, 2021 | 0.0637 | 0.0657 | 0.0610 | 0.0610 | 426,873 | -0.00(-3.17%) |
Mar 17, 2021 | 0.0611 | 0.0650 | 0.0600 | 0.0630 | 287,217 | +0.00(+5.00%) |
Mar 16, 2021 | 0.0617 | 0.0630 | 0.0600 | 0.0600 | 249,720 | -0.00(-1.64%) |
Mar 15, 2021 | 0.0655 | 0.0678 | 0.0603 | 0.0610 | 382,965 | -0.01(-9.63%) |
Mar 12, 2021 | 0.0680 | 0.0680 | 0.0603 | 0.0675 | 461,200 | -0.00(-0.59%) |
Mar 11, 2021 | 0.0677 | 0.0695 | 0.0620 | 0.0679 | 323,578 | -0.00(-0.15%) |
Mar 10, 2021 | 0.0618 | 0.0695 | 0.0602 | 0.0680 | 296,108 | +0.00(+3.19%) |
Mar 09, 2021 | 0.0650 | 0.0696 | 0.0550 | 0.0659 | 426,989 | +0.00(+1.38%) |
Mar 08, 2021 | 0.0630 | 0.0698 | 0.0501 | 0.0650 | 401,087 | +0.01(+18.18%) |
Mar 05, 2021 | 0.0650 | 0.0705 | 0.0411 | 0.0550 | 2,828,600 | -0.01(-19.24%) |
Mar 04, 2021 | 0.0800 | 0.0850 | 0.0650 | 0.0681 | 743,292 | -0.00(-2.71%) |
Mar 03, 2021 | 0.0805 | 0.0850 | 0.0700 | 0.0700 | 1,269,428 | -0.01(-7.89%) |
Mar 02, 2021 | 0.0750 | 0.0850 | 0.0750 | 0.0760 | 491,595 | -0.00(-1.94%) |