Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0620 | 0.0620 | 0.0470 | 0.0582 | 684,143 | -0.01(-9.06%) |
May 27, 2021 | 0.0801 | 0.0801 | 0.0600 | 0.0640 | 184,224 | -0.01(-14.89%) |
May 26, 2021 | 0.0620 | 0.0850 | 0.0616 | 0.0752 | 271,019 | +0.00(+2.04%) |
May 25, 2021 | 0.0700 | 0.0751 | 0.0640 | 0.0737 | 386,379 | -0.00(-0.41%) |
May 24, 2021 | 0.0980 | 0.0980 | 0.0636 | 0.0740 | 836,395 | -0.02(-24.18%) |
May 21, 2021 | 0.1001 | 0.1189 | 0.0750 | 0.0976 | 642,983 | -0.01(-7.05%) |
May 20, 2021 | 0.0700 | 0.1300 | 0.0630 | 0.1050 | 3,786,525 | +0.05(+87.50%) |
May 19, 2021 | 0.0386 | 0.1160 | 0.0386 | 0.0560 | 6,276,933 | +0.02(+43.96%) |
May 18, 2021 | 0.0386 | 0.0400 | 0.0372 | 0.0389 | 63,615 | -0.00(-2.75%) |
May 17, 2021 | 0.0373 | 0.0455 | 0.0372 | 0.0400 | 74,676 | -0.01(-12.28%) |
May 14, 2021 | 0.0411 | 0.0459 | 0.0362 | 0.0456 | 149,657 | +0.00(+10.95%) |
May 13, 2021 | 0.0540 | 0.0540 | 0.0357 | 0.0411 | 233,144 | -0.01(-24.59%) |
May 12, 2021 | 0.0360 | 0.0545 | 0.0328 | 0.0545 | 132,082 | +0.02(+67.18%) |
May 11, 2021 | 0.0412 | 0.0495 | 0.0326 | 0.0326 | 206,333 | -0.02(-34.80%) |
May 10, 2021 | 0.0468 | 0.0524 | 0.0413 | 0.0500 | 242,370 | +0.00(+0.00%) |
May 07, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300 | +0.00(+0.60%) |
May 06, 2021 | 0.0453 | 0.0497 | 0.0412 | 0.0497 | 73,848 | -0.00(-5.15%) |
May 05, 2021 | 0.0472 | 0.0524 | 0.0472 | 0.0524 | 7,000 | -0.00(-0.19%) |
May 04, 2021 | 0.0500 | 0.0573 | 0.0477 | 0.0525 | 165,892 | -0.00(-8.54%) |
May 03, 2021 | 0.0587 | 0.0614 | 0.0500 | 0.0574 | 517,613 | -0.00(-6.51%) |
Apr 30, 2021 | 0.0628 | 0.0628 | 0.0561 | 0.0614 | 76,300 | -0.00(-2.07%) |
Apr 29, 2021 | 0.0630 | 0.0630 | 0.0560 | 0.0627 | 46,511 | -0.00(-0.16%) |
Apr 28, 2021 | 0.0548 | 0.0634 | 0.0510 | 0.0628 | 176,564 | -0.00(-1.10%) |
Apr 27, 2021 | 0.0646 | 0.0646 | 0.0510 | 0.0635 | 423,908 | +0.00(+6.90%) |
Apr 26, 2021 | 0.0869 | 0.0869 | 0.0576 | 0.0594 | 680,794 | -0.03(-30.12%) |
Apr 23, 2021 | 0.0899 | 0.0899 | 0.0676 | 0.0850 | 109,700 | -0.00(-5.24%) |
Apr 22, 2021 | 0.0980 | 0.0980 | 0.0825 | 0.0897 | 4,300 | +0.00(+1.93%) |
Apr 21, 2021 | 0.0838 | 0.0914 | 0.0708 | 0.0880 | 161,272 | +0.01(+7.71%) |
Apr 20, 2021 | 0.0985 | 0.0985 | 0.0760 | 0.0817 | 93,608 | -0.01(-11.20%) |
Apr 19, 2021 | 0.0780 | 0.0920 | 0.0760 | 0.0920 | 41,516 | +0.00(+3.37%) |
Apr 16, 2021 | 0.0985 | 0.0985 | 0.0765 | 0.0890 | 251,700 | -0.01(-6.22%) |
Apr 15, 2021 | 0.0978 | 0.0978 | 0.0851 | 0.0949 | 102,503 | +0.00(+2.15%) |
Apr 14, 2021 | 0.1000 | 0.1000 | 0.0800 | 0.0929 | 128,545 | -0.01(-7.01%) |
Apr 13, 2021 | 0.0900 | 0.1100 | 0.0810 | 0.0999 | 515,422 | +0.01(+11.00%) |
Apr 12, 2021 | 0.0759 | 0.1099 | 0.0592 | 0.0900 | 231,985 | +0.01(+18.58%) |
Apr 09, 2021 | 0.0720 | 0.0759 | 0.0583 | 0.0759 | 153,400 | +0.00(+5.42%) |
Apr 08, 2021 | 0.0562 | 0.0758 | 0.0562 | 0.0720 | 209,884 | -0.00(-5.01%) |
Apr 07, 2021 | 0.0765 | 0.0772 | 0.0512 | 0.0758 | 512,365 | -0.00(-0.92%) |
Apr 06, 2021 | 0.1000 | 0.1000 | 0.0600 | 0.0765 | 319,564 | -0.01(-13.07%) |
Apr 05, 2021 | 0.0950 | 0.0999 | 0.0717 | 0.0880 | 73,584 | -0.01(-10.39%) |
Apr 01, 2021 | 0.1135 | 0.1135 | 0.0805 | 0.0982 | 23,300 | +0.00(+0.31%) |
Mar 31, 2021 | 0.0980 | 0.1000 | 0.0792 | 0.0979 | 168,236 | -0.00(-0.51%) |
Mar 30, 2021 | 0.1170 | 0.1210 | 0.0821 | 0.0984 | 111,000 | -0.01(-10.55%) |
Mar 29, 2021 | 0.1170 | 0.1170 | 0.0820 | 0.1100 | 35,977 | +0.01(+4.96%) |
Mar 26, 2021 | 0.0900 | 0.1160 | 0.0800 | 0.1048 | 299,800 | +0.01(+16.44%) |
Mar 25, 2021 | 0.1170 | 0.1170 | 0.0623 | 0.0900 | 576,761 | -0.03(-22.35%) |
Mar 24, 2021 | 0.1040 | 0.1175 | 0.1000 | 0.1159 | 266,309 | -0.02(-13.76%) |
Mar 23, 2021 | 0.1365 | 0.1365 | 0.1150 | 0.1344 | 136,462 | -0.00(-1.83%) |
Mar 22, 2021 | 0.1388 | 0.1390 | 0.1150 | 0.1369 | 306,578 | +0.00(+3.01%) |
Mar 19, 2021 | 0.1280 | 0.2031 | 0.1100 | 0.1329 | 535,700 | +0.01(+7.26%) |
Mar 18, 2021 | 0.1160 | 0.1300 | 0.1040 | 0.1239 | 276,009 | +0.01(+12.64%) |
Mar 17, 2021 | 0.1210 | 0.1390 | 0.0940 | 0.1100 | 357,385 | -0.01(-8.33%) |
Mar 16, 2021 | 0.1206 | 0.1300 | 0.1100 | 0.1200 | 483,416 | -0.02(-17.18%) |
Mar 15, 2021 | 0.1525 | 0.1610 | 0.1110 | 0.1449 | 250,267 | -0.00(-3.08%) |
Mar 12, 2021 | 0.1525 | 0.1580 | 0.0910 | 0.1495 | 955,500 | +0.01(+10.25%) |
Mar 11, 2021 | 0.1359 | 0.1590 | 0.1251 | 0.1356 | 131,106 | -0.00(-3.14%) |
Mar 10, 2021 | 0.1245 | 0.1600 | 0.1233 | 0.1400 | 225,816 | -0.02(-12.50%) |
Mar 09, 2021 | 0.1500 | 0.1685 | 0.1127 | 0.1600 | 397,606 | +0.01(+6.74%) |
Mar 08, 2021 | 0.1445 | 0.1769 | 0.1200 | 0.1499 | 641,050 | +0.00(+0.67%) |
Mar 05, 2021 | 0.1790 | 0.1790 | 0.1350 | 0.1489 | 601,100 | -0.01(-6.35%) |
Mar 04, 2021 | 0.1640 | 0.1900 | 0.1430 | 0.1590 | 1,005,295 | +0.00(+1.60%) |
Mar 03, 2021 | 0.1549 | 0.2000 | 0.1105 | 0.1565 | 730,867 | +0.00(+2.42%) |
Mar 02, 2021 | 0.1576 | 0.1576 | 0.1100 | 0.1528 | 888,746 | +0.00(+3.24%) |