Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.1445 | 0.1680 | 0.1324 | 0.1455 | 187,891 | -0.01(-6.31%) |
May 27, 2021 | 0.1800 | 0.1811 | 0.1553 | 0.1553 | 566,973 | -0.01(-8.65%) |
May 26, 2021 | 0.1650 | 0.2000 | 0.1600 | 0.1700 | 400,364 | +0.01(+6.32%) |
May 25, 2021 | 0.1805 | 0.1805 | 0.1599 | 0.1599 | 136,140 | -0.03(-15.80%) |
May 24, 2021 | 0.2150 | 0.2150 | 0.1750 | 0.1899 | 129,765 | -0.00(-0.05%) |
May 21, 2021 | 0.1776 | 0.2200 | 0.1513 | 0.1900 | 823,677 | +0.01(+5.67%) |
May 20, 2021 | 0.1651 | 0.1800 | 0.1510 | 0.1798 | 46,423 | +0.01(+5.76%) |
May 19, 2021 | 0.1875 | 0.2200 | 0.1700 | 0.1700 | 234,975 | -0.02(-10.53%) |
May 18, 2021 | 0.1910 | 0.2000 | 0.1900 | 0.1900 | 122,411 | -0.02(-9.52%) |
May 17, 2021 | 0.2100 | 0.2155 | 0.2085 | 0.2100 | 185,847 | -0.00(-0.28%) |
May 14, 2021 | 0.1875 | 0.2340 | 0.1800 | 0.2106 | 292,910 | +0.03(+15.40%) |
May 13, 2021 | 0.2149 | 0.2500 | 0.1700 | 0.1825 | 1,415,924 | -0.02(-8.75%) |
May 12, 2021 | 0.2400 | 0.2415 | 0.1800 | 0.2000 | 634,766 | -0.01(-4.76%) |
May 11, 2021 | 0.1590 | 0.2390 | 0.1452 | 0.2100 | 890,036 | +0.04(+23.53%) |
May 10, 2021 | 0.1700 | 0.1750 | 0.1550 | 0.1700 | 98,423 | +0.01(+3.22%) |
May 07, 2021 | 0.1588 | 0.1742 | 0.1450 | 0.1647 | 270,406 | +0.02(+13.59%) |
May 06, 2021 | 0.1480 | 0.1542 | 0.1401 | 0.1450 | 86,202 | -0.00(-2.62%) |
May 05, 2021 | 0.1402 | 0.1497 | 0.1355 | 0.1489 | 215,864 | -0.00(-0.73%) |
May 04, 2021 | 0.1501 | 0.1590 | 0.1310 | 0.1500 | 610,529 | -0.02(-11.71%) |
May 03, 2021 | 0.1900 | 0.1950 | 0.1500 | 0.1699 | 450,144 | -0.02(-10.58%) |
Apr 30, 2021 | 0.1720 | 0.2190 | 0.1700 | 0.1900 | 1,128,200 | +0.03(+18.68%) |
Apr 29, 2021 | 0.1500 | 0.1850 | 0.1351 | 0.1601 | 1,079,136 | +0.01(+8.32%) |
Apr 28, 2021 | 0.1640 | 0.1640 | 0.1300 | 0.1478 | 524,286 | -0.02(-10.42%) |
Apr 27, 2021 | 0.1495 | 0.1760 | 0.1250 | 0.1650 | 1,649,509 | +0.02(+13.87%) |
Apr 26, 2021 | 0.1245 | 0.1500 | 0.1110 | 0.1449 | 1,197,335 | +0.03(+27.11%) |
Apr 23, 2021 | 0.1000 | 0.1500 | 0.0951 | 0.1140 | 2,118,800 | +0.01(+14.11%) |
Apr 22, 2021 | 0.1009 | 0.1010 | 0.0943 | 0.0999 | 196,136 | -0.00(-1.87%) |
Apr 21, 2021 | 0.1008 | 0.1038 | 0.0905 | 0.1018 | 90,500 | -0.00(-2.86%) |
Apr 20, 2021 | 0.1050 | 0.1050 | 0.0937 | 0.1048 | 421,942 | +0.00(+0.29%) |
Apr 19, 2021 | 0.1340 | 0.1340 | 0.0920 | 0.1045 | 442,352 | -0.00(-0.48%) |
Apr 16, 2021 | 0.0803 | 0.1150 | 0.0803 | 0.1050 | 1,465,900 | +0.02(+23.53%) |
Apr 15, 2021 | 0.0887 | 0.0900 | 0.0850 | 0.0850 | 79,047 | +0.01(+6.25%) |
Apr 14, 2021 | 0.0823 | 0.0826 | 0.0780 | 0.0800 | 383,943 | -0.01(-6.43%) |
Apr 13, 2021 | 0.0870 | 0.0870 | 0.0811 | 0.0855 | 63,392 | +0.00(+3.01%) |
Apr 12, 2021 | 0.0680 | 0.0858 | 0.0680 | 0.0830 | 40,257 | +0.00(+5.06%) |
Apr 09, 2021 | 0.0800 | 0.0840 | 0.0710 | 0.0790 | 90,200 | -0.00(-1.25%) |
Apr 08, 2021 | 0.0760 | 0.0831 | 0.0730 | 0.0800 | 229,939 | +0.01(+14.12%) |
Apr 07, 2021 | 0.0760 | 0.0760 | 0.0701 | 0.0701 | 14,714 | -0.00(-1.96%) |
Apr 06, 2021 | 0.0670 | 0.0760 | 0.0670 | 0.0715 | 165,319 | -0.00(-2.05%) |
Apr 05, 2021 | 0.0760 | 0.0805 | 0.0610 | 0.0730 | 243,898 | -0.01(-14.02%) |
Apr 01, 2021 | 0.0838 | 0.0849 | 0.0750 | 0.0849 | 152,500 | -0.00(-2.86%) |
Mar 31, 2021 | 0.0837 | 0.0874 | 0.0837 | 0.0874 | 10,501 | +0.01(+9.25%) |
Mar 30, 2021 | 0.0800 | 0.0899 | 0.0760 | 0.0800 | 62,072 | +0.00(+0.00%) |
Mar 29, 2021 | 0.0835 | 0.0900 | 0.0780 | 0.0800 | 467,354 | -0.00(-4.76%) |
Mar 26, 2021 | 0.0801 | 0.0933 | 0.0800 | 0.0840 | 1,135,200 | -0.02(-15.92%) |
Mar 25, 2021 | 0.0840 | 0.1059 | 0.0800 | 0.0999 | 305,320 | +0.01(+6.62%) |
Mar 24, 2021 | 0.1000 | 0.1100 | 0.0860 | 0.0937 | 573,384 | -0.02(-14.04%) |
Mar 23, 2021 | 0.0985 | 0.1100 | 0.0985 | 0.1090 | 59,198 | -0.00(-0.91%) |
Mar 22, 2021 | 0.1302 | 0.1400 | 0.1050 | 0.1100 | 213,260 | -0.03(-18.58%) |
Mar 19, 2021 | 0.1500 | 0.1548 | 0.1110 | 0.1351 | 464,500 | -0.01(-9.93%) |
Mar 18, 2021 | 0.0870 | 0.1790 | 0.0870 | 0.1500 | 2,872,002 | +0.05(+54.80%) |
Mar 17, 2021 | 0.0720 | 0.0990 | 0.0720 | 0.0969 | 252,891 | +0.02(+25.84%) |
Mar 16, 2021 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 10,000 | -0.00(-5.17%) |
Mar 15, 2021 | 0.0720 | 0.0895 | 0.0720 | 0.0812 | 159,466 | -0.00(-1.58%) |
Mar 12, 2021 | 0.0898 | 0.0898 | 0.0800 | 0.0825 | 107,300 | -0.01(-8.13%) |
Mar 11, 2021 | 0.0901 | 0.0902 | 0.0825 | 0.0898 | 185,416 | -0.00(-0.22%) |
Mar 10, 2021 | 0.1095 | 0.1100 | 0.0880 | 0.0900 | 228,731 | -0.01(-10.00%) |
Mar 09, 2021 | 0.0900 | 0.1000 | 0.0860 | 0.1000 | 52,691 | +0.01(+11.11%) |
Mar 08, 2021 | 0.0980 | 0.1000 | 0.0900 | 0.0900 | 357,021 | +0.00(+0.00%) |
Mar 05, 2021 | 0.1100 | 0.1100 | 0.0642 | 0.0900 | 1,071,200 | +0.00(+5.88%) |
Mar 04, 2021 | 0.1020 | 0.1245 | 0.0800 | 0.0850 | 573,190 | -0.02(-16.67%) |
Mar 03, 2021 | 0.0800 | 0.1590 | 0.0800 | 0.1020 | 4,943,983 | +0.02(+25.93%) |
Mar 02, 2021 | 0.0751 | 0.0810 | 0.0701 | 0.0810 | 297,875 | +0.00(+0.87%) |