Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0623 | 0.0640 | 0.0600 | 0.0618 | 1,326,487 | +0.00(+1.31%) |
May 27, 2021 | 0.0674 | 0.0674 | 0.0588 | 0.0610 | 1,057,889 | -0.01(-11.08%) |
May 26, 2021 | 0.0640 | 0.0687 | 0.0575 | 0.0686 | 1,116,841 | +0.00(+2.54%) |
May 25, 2021 | 0.0640 | 0.0670 | 0.0640 | 0.0669 | 289,674 | -0.00(-1.33%) |
May 24, 2021 | 0.0529 | 0.0690 | 0.0529 | 0.0678 | 315,565 | +0.00(+0.44%) |
May 21, 2021 | 0.0688 | 0.0688 | 0.0560 | 0.0675 | 1,816,009 | +0.01(+8.87%) |
May 20, 2021 | 0.0640 | 0.0699 | 0.0612 | 0.0620 | 1,247,530 | -0.01(-7.60%) |
May 19, 2021 | 0.0702 | 0.0738 | 0.0650 | 0.0671 | 823,525 | -0.01(-9.32%) |
May 18, 2021 | 0.0835 | 0.0835 | 0.0640 | 0.0740 | 966,575 | -0.01(-9.42%) |
May 17, 2021 | 0.0690 | 0.0819 | 0.0521 | 0.0817 | 5,683,762 | +0.02(+27.66%) |
May 14, 2021 | 0.0621 | 0.0680 | 0.0571 | 0.0640 | 1,619,783 | +0.00(+0.00%) |
May 13, 2021 | 0.0641 | 0.0689 | 0.0615 | 0.0640 | 1,721,915 | -0.00(-0.62%) |
May 12, 2021 | 0.0610 | 0.0715 | 0.0610 | 0.0644 | 686,203 | -0.01(-8.00%) |
May 11, 2021 | 0.0620 | 0.0700 | 0.0620 | 0.0700 | 630,830 | +0.00(+0.86%) |
May 10, 2021 | 0.0666 | 0.0700 | 0.0620 | 0.0694 | 1,107,796 | -0.00(-0.29%) |
May 07, 2021 | 0.0730 | 0.0730 | 0.0645 | 0.0696 | 1,151,270 | -0.00(-0.57%) |
May 06, 2021 | 0.0681 | 0.0735 | 0.0620 | 0.0700 | 1,416,260 | +0.00(+0.00%) |
May 05, 2021 | 0.0620 | 0.0700 | 0.0620 | 0.0700 | 1,604,576 | +0.00(+4.48%) |
May 04, 2021 | 0.0710 | 0.0710 | 0.0650 | 0.0670 | 684,505 | -0.00(-3.87%) |
May 03, 2021 | 0.0770 | 0.0780 | 0.0680 | 0.0697 | 3,033,834 | -0.01(-10.06%) |
Apr 30, 2021 | 0.0720 | 0.0795 | 0.0690 | 0.0775 | 2,564,400 | +0.00(+6.16%) |
Apr 29, 2021 | 0.0830 | 0.0830 | 0.0710 | 0.0730 | 1,072,959 | -0.01(-7.59%) |
Apr 28, 2021 | 0.0775 | 0.0860 | 0.0610 | 0.0790 | 1,391,220 | -0.00(-1.13%) |
Apr 27, 2021 | 0.0894 | 0.0894 | 0.0781 | 0.0799 | 1,159,430 | -0.01(-7.84%) |
Apr 26, 2021 | 0.0820 | 0.0900 | 0.0758 | 0.0867 | 1,522,728 | +0.00(+5.09%) |
Apr 23, 2021 | 0.0940 | 0.0940 | 0.0801 | 0.0825 | 1,193,500 | +0.00(+4.43%) |
Apr 22, 2021 | 0.0700 | 0.0910 | 0.0652 | 0.0790 | 1,974,993 | +0.01(+7.19%) |
Apr 21, 2021 | 0.0810 | 0.0810 | 0.0695 | 0.0737 | 3,304,228 | -0.01(-7.88%) |
Apr 20, 2021 | 0.0815 | 0.0850 | 0.0750 | 0.0800 | 956,764 | +0.00(+3.23%) |
Apr 19, 2021 | 0.0800 | 0.0900 | 0.0740 | 0.0775 | 2,058,063 | -0.01(-9.36%) |
Apr 16, 2021 | 0.0850 | 0.0950 | 0.0810 | 0.0855 | 1,554,800 | -0.00(-3.06%) |
Apr 15, 2021 | 0.0835 | 0.0950 | 0.0835 | 0.0882 | 1,175,109 | -0.00(-0.90%) |
Apr 14, 2021 | 0.1000 | 0.1000 | 0.0840 | 0.0890 | 2,032,528 | -0.00(-5.22%) |
Apr 13, 2021 | 0.0912 | 0.1010 | 0.0895 | 0.0939 | 1,612,421 | -0.00(-2.59%) |
Apr 12, 2021 | 0.0900 | 0.0995 | 0.0900 | 0.0964 | 1,073,500 | +0.00(+3.10%) |
Apr 09, 2021 | 0.1098 | 0.1098 | 0.0900 | 0.0935 | 2,488,300 | -0.01(-6.50%) |
Apr 08, 2021 | 0.1067 | 0.1110 | 0.0980 | 0.1000 | 1,634,482 | -0.01(-9.09%) |
Apr 07, 2021 | 0.1026 | 0.1100 | 0.1011 | 0.1100 | 952,735 | +0.00(+2.04%) |
Apr 06, 2021 | 0.1120 | 0.1120 | 0.1000 | 0.1078 | 1,266,012 | -0.00(-3.32%) |
Apr 05, 2021 | 0.1126 | 0.1163 | 0.1023 | 0.1115 | 1,096,883 | -0.01(-5.11%) |
Apr 01, 2021 | 0.1300 | 0.1300 | 0.1100 | 0.1175 | 509,500 | -0.00(-2.08%) |
Mar 31, 2021 | 0.1020 | 0.1260 | 0.1020 | 0.1200 | 993,789 | +0.00(+4.35%) |
Mar 30, 2021 | 0.1200 | 0.1290 | 0.1110 | 0.1150 | 1,611,955 | -0.01(-6.88%) |
Mar 29, 2021 | 0.1290 | 0.1301 | 0.1150 | 0.1235 | 973,109 | +0.00(+2.07%) |
Mar 26, 2021 | 0.1140 | 0.1270 | 0.1060 | 0.1210 | 1,650,300 | +0.01(+10.00%) |
Mar 25, 2021 | 0.1050 | 0.1100 | 0.0952 | 0.1100 | 2,141,727 | +0.01(+10.22%) |
Mar 24, 2021 | 0.1030 | 0.1180 | 0.0950 | 0.0998 | 2,665,290 | -0.02(-13.97%) |
Mar 23, 2021 | 0.1150 | 0.1180 | 0.0927 | 0.1160 | 6,284,883 | +0.00(+1.31%) |
Mar 22, 2021 | 0.1300 | 0.1300 | 0.0912 | 0.1145 | 4,221,182 | -0.01(-9.20%) |
Mar 19, 2021 | 0.1300 | 0.1350 | 0.1151 | 0.1261 | 1,076,900 | +0.00(+2.02%) |
Mar 18, 2021 | 0.1300 | 0.1400 | 0.1170 | 0.1236 | 2,816,254 | -0.01(-8.44%) |
Mar 17, 2021 | 0.1250 | 0.1499 | 0.1220 | 0.1350 | 964,051 | -0.00(-1.68%) |
Mar 16, 2021 | 0.1300 | 0.1449 | 0.1250 | 0.1373 | 1,442,460 | -0.01(-8.47%) |
Mar 15, 2021 | 0.1580 | 0.1580 | 0.1285 | 0.1500 | 3,003,130 | -0.01(-3.23%) |
Mar 12, 2021 | 0.1530 | 0.1550 | 0.1420 | 0.1550 | 1,069,200 | +0.00(+3.26%) |
Mar 11, 2021 | 0.1458 | 0.1600 | 0.1458 | 0.1501 | 1,120,360 | -0.00(-3.16%) |
Mar 10, 2021 | 0.1501 | 0.1591 | 0.1420 | 0.1550 | 1,315,691 | +0.01(+3.47%) |
Mar 09, 2021 | 0.1451 | 0.1600 | 0.1400 | 0.1498 | 991,548 | -0.00(-0.07%) |
Mar 08, 2021 | 0.1437 | 0.1500 | 0.1280 | 0.1499 | 1,183,634 | +0.02(+16.20%) |
Mar 05, 2021 | 0.1299 | 0.1300 | 0.1050 | 0.1290 | 4,200,100 | +0.01(+4.88%) |
Mar 04, 2021 | 0.1566 | 0.1700 | 0.1200 | 0.1230 | 4,910,443 | -0.04(-23.13%) |
Mar 03, 2021 | 0.1675 | 0.1700 | 0.1502 | 0.1600 | 1,456,880 | -0.01(-4.19%) |
Mar 02, 2021 | 0.1699 | 0.1699 | 0.1560 | 0.1670 | 2,540,096 | +0.00(+1.83%) |