Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0620 | 0.0733 | 0.0615 | 0.0733 | 150,626 | +0.00(+7.16%) |
May 27, 2021 | 0.0796 | 0.0796 | 0.0650 | 0.0684 | 166,666 | +0.00(+1.48%) |
May 26, 2021 | 0.0615 | 0.0730 | 0.0615 | 0.0674 | 500,300 | -0.00(-2.32%) |
May 25, 2021 | 0.0550 | 0.0700 | 0.0550 | 0.0690 | 459,634 | +0.01(+13.86%) |
May 24, 2021 | 0.0635 | 0.0650 | 0.0580 | 0.0606 | 532,421 | -0.00(-5.16%) |
May 21, 2021 | 0.0713 | 0.0728 | 0.0600 | 0.0639 | 708,333 | -0.01(-8.32%) |
May 20, 2021 | 0.0695 | 0.0750 | 0.0600 | 0.0697 | 511,647 | -0.01(-7.07%) |
May 19, 2021 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 267,651 | +0.00(+7.14%) |
May 18, 2021 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 251,965 | -0.00(-5.41%) |
May 17, 2021 | 0.0735 | 0.0900 | 0.0631 | 0.0740 | 262,905 | +0.00(+6.47%) |
May 14, 2021 | 0.0570 | 0.0900 | 0.0570 | 0.0695 | 1,617,102 | +0.02(+33.65%) |
May 13, 2021 | 0.0683 | 0.0725 | 0.0520 | 0.0520 | 1,308,663 | -0.01(-18.24%) |
May 12, 2021 | 0.0680 | 0.0700 | 0.0622 | 0.0636 | 684,652 | -0.00(-6.47%) |
May 11, 2021 | 0.0737 | 0.0800 | 0.0680 | 0.0680 | 716,036 | -0.01(-15.00%) |
May 10, 2021 | 0.0890 | 0.0890 | 0.0722 | 0.0800 | 468,007 | -0.00(-3.26%) |
May 07, 2021 | 0.0800 | 0.0889 | 0.0760 | 0.0827 | 420,353 | +0.00(+5.62%) |
May 06, 2021 | 0.0870 | 0.0905 | 0.0750 | 0.0783 | 576,163 | -0.01(-13.38%) |
May 05, 2021 | 0.0980 | 0.0980 | 0.0870 | 0.0904 | 273,526 | -0.00(-2.90%) |
May 04, 2021 | 0.0938 | 0.0989 | 0.0885 | 0.0931 | 118,031 | +0.00(+2.08%) |
May 03, 2021 | 0.0982 | 0.0995 | 0.0882 | 0.0912 | 263,934 | -0.00(-3.08%) |
Apr 30, 2021 | 0.0989 | 0.0990 | 0.0860 | 0.0941 | 408,500 | -0.00(-4.85%) |
Apr 29, 2021 | 0.1065 | 0.1080 | 0.0940 | 0.0989 | 476,416 | -0.01(-5.81%) |
Apr 28, 2021 | 0.0985 | 0.1100 | 0.0942 | 0.1050 | 523,251 | +0.01(+10.99%) |
Apr 27, 2021 | 0.0900 | 0.0970 | 0.0895 | 0.0946 | 507,229 | +0.01(+6.41%) |
Apr 26, 2021 | 0.0780 | 0.0935 | 0.0780 | 0.0889 | 644,471 | +0.00(+4.71%) |
Apr 23, 2021 | 0.0904 | 0.0904 | 0.0740 | 0.0849 | 413,700 | +0.00(+6.13%) |
Apr 22, 2021 | 0.0750 | 0.0945 | 0.0750 | 0.0800 | 831,499 | -0.00(-5.33%) |
Apr 21, 2021 | 0.0946 | 0.0946 | 0.0740 | 0.0845 | 1,529,780 | -0.00(-3.10%) |
Apr 20, 2021 | 0.0905 | 0.0975 | 0.0805 | 0.0872 | 685,717 | -0.01(-7.82%) |
Apr 19, 2021 | 0.1070 | 0.1090 | 0.0905 | 0.0946 | 1,363,648 | -0.01(-11.59%) |
Apr 16, 2021 | 0.1240 | 0.1250 | 0.1000 | 0.1070 | 2,065,600 | -0.02(-14.40%) |
Apr 15, 2021 | 0.1300 | 0.1355 | 0.1201 | 0.1250 | 485,162 | -0.01(-3.85%) |
Apr 14, 2021 | 0.1250 | 0.1322 | 0.1200 | 0.1300 | 340,138 | +0.00(+1.56%) |
Apr 13, 2021 | 0.1283 | 0.1350 | 0.1244 | 0.1280 | 770,087 | -0.00(-1.31%) |
Apr 12, 2021 | 0.1470 | 0.1490 | 0.1260 | 0.1297 | 732,593 | -0.02(-10.55%) |
Apr 09, 2021 | 0.1380 | 0.1470 | 0.1311 | 0.1450 | 402,800 | +0.00(+1.40%) |
Apr 08, 2021 | 0.1380 | 0.1460 | 0.1160 | 0.1430 | 1,416,716 | +0.01(+4.76%) |
Apr 07, 2021 | 0.1500 | 0.1548 | 0.1342 | 0.1365 | 911,733 | -0.01(-6.19%) |
Apr 06, 2021 | 0.1610 | 0.1680 | 0.1428 | 0.1455 | 1,230,054 | -0.02(-11.82%) |
Apr 05, 2021 | 0.1800 | 0.1816 | 0.1650 | 0.1650 | 625,487 | -0.01(-8.28%) |
Apr 01, 2021 | 0.1825 | 0.1870 | 0.1730 | 0.1799 | 757,900 | -0.00(-0.06%) |
Mar 31, 2021 | 0.1695 | 0.2200 | 0.1626 | 0.1800 | 2,018,871 | +0.02(+11.80%) |
Mar 30, 2021 | 0.1775 | 0.1900 | 0.1600 | 0.1610 | 1,028,842 | -0.02(-9.30%) |
Mar 29, 2021 | 0.1899 | 0.2198 | 0.1620 | 0.1775 | 1,168,730 | -0.01(-7.07%) |
Mar 26, 2021 | 0.1760 | 0.2400 | 0.1760 | 0.1910 | 5,343,100 | +0.01(+3.24%) |
Mar 25, 2021 | 0.2080 | 0.2090 | 0.1650 | 0.1850 | 2,016,466 | -0.02(-11.48%) |
Mar 24, 2021 | 0.1621 | 0.2150 | 0.1410 | 0.2090 | 6,174,934 | +0.04(+25.98%) |
Mar 23, 2021 | 0.1340 | 0.2090 | 0.1220 | 0.1659 | 6,528,797 | +0.04(+35.98%) |
Mar 22, 2021 | 0.1540 | 0.1540 | 0.1150 | 0.1220 | 1,214,665 | -0.02(-11.59%) |
Mar 19, 2021 | 0.1400 | 0.1599 | 0.1250 | 0.1380 | 356,600 | -0.01(-9.80%) |
Mar 18, 2021 | 0.1550 | 0.1700 | 0.1500 | 0.1530 | 149,038 | -0.01(-4.20%) |
Mar 17, 2021 | 0.1740 | 0.1740 | 0.1471 | 0.1597 | 540,017 | -0.00(-1.78%) |
Mar 16, 2021 | 0.1690 | 0.1700 | 0.1530 | 0.1626 | 455,015 | -0.00(-2.05%) |
Mar 15, 2021 | 0.1700 | 0.1900 | 0.1600 | 0.1660 | 545,602 | -0.01(-5.25%) |
Mar 12, 2021 | 0.1650 | 0.2150 | 0.1450 | 0.1752 | 1,885,400 | +0.01(+6.18%) |
Mar 11, 2021 | 0.1711 | 0.1880 | 0.1210 | 0.1650 | 1,746,328 | -0.02(-12.23%) |
Mar 10, 2021 | 0.1895 | 0.1989 | 0.1630 | 0.1880 | 385,959 | +0.00(+1.73%) |
Mar 09, 2021 | 0.1770 | 0.2090 | 0.1511 | 0.1848 | 1,387,298 | +0.03(+23.20%) |
Mar 08, 2021 | 0.1580 | 0.1988 | 0.1380 | 0.1500 | 962,805 | +0.01(+8.70%) |
Mar 05, 2021 | 0.1179 | 0.1410 | 0.1020 | 0.1380 | 888,200 | +0.02(+17.05%) |
Mar 04, 2021 | 0.1500 | 0.1590 | 0.1100 | 0.1179 | 1,310,043 | -0.03(-22.18%) |
Mar 03, 2021 | 0.1700 | 0.1700 | 0.1500 | 0.1515 | 588,069 | -0.01(-8.73%) |
Mar 02, 2021 | 0.1780 | 0.1780 | 0.1560 | 0.1660 | 456,962 | +0.01(+3.75%) |