Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0625 | 0.0625 | 0.0513 | 0.0600 | 212,088 | +0.00(+9.09%) |
May 27, 2021 | 0.0568 | 0.0568 | 0.0525 | 0.0550 | 61,264 | +0.00(+1.85%) |
May 26, 2021 | 0.0570 | 0.0570 | 0.0512 | 0.0540 | 33,569 | -0.00(-5.26%) |
May 25, 2021 | 0.0550 | 0.0570 | 0.0540 | 0.0570 | 108,733 | +0.00(+0.00%) |
May 24, 2021 | 0.0750 | 0.0750 | 0.0515 | 0.0570 | 217,861 | -0.02(-21.92%) |
May 21, 2021 | 0.0777 | 0.0790 | 0.0641 | 0.0730 | 64,355 | -0.01(-7.01%) |
May 20, 2021 | 0.0696 | 0.0785 | 0.0696 | 0.0785 | 3,200 | +0.00(+0.00%) |
May 19, 2021 | 0.0800 | 0.0815 | 0.0650 | 0.0785 | 97,680 | +0.00(+0.00%) |
May 18, 2021 | 0.0652 | 0.0850 | 0.0652 | 0.0785 | 162,737 | -0.02(-19.40%) |
May 17, 2021 | 0.0616 | 0.0974 | 0.0600 | 0.0974 | 287,410 | -0.01(-6.17%) |
May 14, 2021 | 0.0699 | 0.1100 | 0.0610 | 0.1038 | 22,563 | +0.03(+48.29%) |
May 13, 2021 | 0.0699 | 0.0949 | 0.0604 | 0.0700 | 69,854 | +0.00(+0.00%) |
May 12, 2021 | 0.0700 | 0.1190 | 0.0651 | 0.0700 | 185,563 | +0.00(+0.29%) |
May 11, 2021 | 0.0835 | 0.1039 | 0.0600 | 0.0698 | 57,315 | -0.00(-0.29%) |
May 10, 2021 | 0.0601 | 0.1180 | 0.0601 | 0.0700 | 52,634 | +0.00(+0.00%) |
May 07, 2021 | 0.0945 | 0.0945 | 0.0603 | 0.0700 | 53,204 | +0.00(+0.14%) |
May 06, 2021 | 0.1180 | 0.1180 | 0.0601 | 0.0699 | 113,050 | -0.00(-0.14%) |
May 05, 2021 | 0.0950 | 0.0950 | 0.0602 | 0.0700 | 139,045 | -0.02(-26.32%) |
May 04, 2021 | 0.1130 | 0.1220 | 0.0601 | 0.0950 | 98,476 | -0.01(-5.00%) |
May 03, 2021 | 0.1140 | 0.1140 | 0.0905 | 0.1000 | 19,144 | -0.01(-8.93%) |
Apr 30, 2021 | 0.1128 | 0.1130 | 0.0905 | 0.1098 | 7,600 | -0.00(-2.83%) |
Apr 29, 2021 | 0.0900 | 0.1230 | 0.0900 | 0.1130 | 11,500 | -0.00(-1.31%) |
Apr 28, 2021 | 0.1230 | 0.1230 | 0.1030 | 0.1145 | 1,850 | -0.00(-0.26%) |
Apr 27, 2021 | 0.1229 | 0.1229 | 0.0826 | 0.1148 | 2,069 | -0.00(-0.09%) |
Apr 26, 2021 | 0.1247 | 0.1249 | 0.1119 | 0.1149 | 18,445 | -0.01(-4.96%) |
Apr 23, 2021 | 0.1196 | 0.1209 | 0.1165 | 0.1209 | 1,900 | -0.01(-5.40%) |
Apr 22, 2021 | 0.1300 | 0.1350 | 0.1121 | 0.1278 | 10,771 | +0.01(+5.53%) |
Apr 21, 2021 | 0.1131 | 0.1250 | 0.1131 | 0.1211 | 9,887 | -0.00(-3.12%) |
Apr 20, 2021 | 0.1300 | 0.1300 | 0.1190 | 0.1250 | 12,486 | +0.00(+0.00%) |
Apr 19, 2021 | 0.1250 | 0.1250 | 0.1123 | 0.1250 | 7,429 | -0.01(-3.85%) |
Apr 16, 2021 | 0.1225 | 0.1300 | 0.1130 | 0.1300 | 69,200 | +0.00(+2.36%) |
Apr 15, 2021 | 0.1300 | 0.1300 | 0.1100 | 0.1270 | 59,664 | +0.01(+9.48%) |
Apr 14, 2021 | 0.1300 | 0.1300 | 0.1160 | 0.1160 | 4,806 | -0.02(-14.07%) |
Apr 13, 2021 | 0.1350 | 0.1350 | 0.1181 | 0.1350 | 20,292 | +0.00(+0.75%) |
Apr 12, 2021 | 0.1350 | 0.1350 | 0.1170 | 0.1340 | 10,946 | +0.00(+0.75%) |
Apr 09, 2021 | 0.1350 | 0.1350 | 0.1150 | 0.1330 | 21,900 | -0.00(-0.60%) |
Apr 08, 2021 | 0.1350 | 0.1350 | 0.1146 | 0.1338 | 44,957 | -0.00(-0.89%) |
Apr 07, 2021 | 0.1300 | 0.1350 | 0.1140 | 0.1350 | 154,650 | +0.01(+3.93%) |
Apr 06, 2021 | 0.1301 | 0.1350 | 0.1250 | 0.1299 | 65,612 | -0.00(-1.96%) |
Apr 05, 2021 | 0.1350 | 0.1350 | 0.1253 | 0.1325 | 13,851 | +0.00(+1.92%) |
Apr 01, 2021 | 0.1295 | 0.1300 | 0.1250 | 0.1300 | 32,200 | +0.00(+0.00%) |
Mar 31, 2021 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 116,238 | +0.01(+8.33%) |
Mar 30, 2021 | 0.1220 | 0.1300 | 0.1130 | 0.1200 | 15,847 | -0.01(-7.69%) |
Mar 29, 2021 | 0.1281 | 0.1300 | 0.1200 | 0.1300 | 48,124 | +0.01(+4.00%) |
Mar 26, 2021 | 0.1200 | 0.1283 | 0.1130 | 0.1250 | 102,500 | +0.02(+17.81%) |
Mar 25, 2021 | 0.1250 | 0.1283 | 0.1060 | 0.1061 | 24,100 | -0.01(-11.58%) |
Mar 24, 2021 | 0.1129 | 0.1200 | 0.1054 | 0.1200 | 93,574 | +0.01(+6.29%) |
Mar 23, 2021 | 0.1149 | 0.1175 | 0.1050 | 0.1129 | 47,716 | -0.00(-3.50%) |
Mar 22, 2021 | 0.1075 | 0.1170 | 0.1075 | 0.1170 | 2,640 | +0.00(+0.00%) |
Mar 19, 2021 | 0.1148 | 0.1174 | 0.1050 | 0.1170 | 79,400 | +0.00(+1.74%) |
Mar 18, 2021 | 0.1080 | 0.1150 | 0.1080 | 0.1150 | 42,590 | +0.00(+0.00%) |
Mar 17, 2021 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 2,760 | +0.00(+1.14%) |
Mar 16, 2021 | 0.1081 | 0.1175 | 0.1081 | 0.1137 | 10,480 | -0.00(-1.13%) |
Mar 15, 2021 | 0.1088 | 0.1175 | 0.1011 | 0.1150 | 23,670 | +0.00(+3.51%) |
Mar 12, 2021 | 0.0950 | 0.1174 | 0.0950 | 0.1111 | 13,800 | +0.00(+1.00%) |
Mar 11, 2021 | 0.1040 | 0.1100 | 0.0935 | 0.1100 | 117,854 | +0.01(+5.06%) |
Mar 10, 2021 | 0.1049 | 0.1049 | 0.0855 | 0.1047 | 40,798 | -0.00(-0.19%) |
Mar 09, 2021 | 0.0975 | 0.1100 | 0.0975 | 0.1049 | 33,788 | -0.01(-7.00%) |
Mar 08, 2021 | 0.0975 | 0.1230 | 0.0975 | 0.1128 | 60,168 | -0.01(-4.41%) |
Mar 05, 2021 | 0.0950 | 0.1201 | 0.0940 | 0.1180 | 154,000 | +0.02(+21.03%) |
Mar 04, 2021 | 0.1199 | 0.1199 | 0.0850 | 0.0975 | 115,883 | -0.01(-9.72%) |
Mar 03, 2021 | 0.1325 | 0.1340 | 0.1000 | 0.1080 | 265,535 | -0.04(-26.53%) |
Mar 02, 2021 | 0.1174 | 0.1470 | 0.1060 | 0.1470 | 160,448 | +0.01(+9.78%) |