Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 0.0499 | 0.0589 | 0.0451 | 0.0494 | 454,422 | -0.00(-0.40%) |
Jul 29, 2021 | 0.0545 | 0.0545 | 0.0465 | 0.0496 | 58,877 | -0.00(-3.31%) |
Jul 28, 2021 | 0.0495 | 0.0513 | 0.0455 | 0.0513 | 184,397 | +0.00(+3.64%) |
Jul 27, 2021 | 0.0525 | 0.0525 | 0.0485 | 0.0495 | 71,308 | -0.00(-1.20%) |
Jul 26, 2021 | 0.0500 | 0.0570 | 0.0470 | 0.0501 | 199,885 | -0.01(-10.22%) |
Jul 23, 2021 | 0.0550 | 0.0558 | 0.0451 | 0.0558 | 247,331 | +0.00(+7.31%) |
Jul 22, 2021 | 0.0550 | 0.0550 | 0.0510 | 0.0520 | 340,164 | -0.00(-3.70%) |
Jul 21, 2021 | 0.0590 | 0.0590 | 0.0470 | 0.0540 | 426,512 | -0.00(-4.09%) |
Jul 20, 2021 | 0.0571 | 0.0582 | 0.0540 | 0.0563 | 261,286 | -0.00(-5.22%) |
Jul 19, 2021 | 0.0650 | 0.0650 | 0.0505 | 0.0594 | 536,567 | -0.01(-9.86%) |
Jul 16, 2021 | 0.0600 | 0.0680 | 0.0600 | 0.0659 | 112,792 | +0.00(+2.49%) |
Jul 15, 2021 | 0.0604 | 0.0670 | 0.0604 | 0.0643 | 72,584 | +0.00(+3.88%) |
Jul 14, 2021 | 0.0708 | 0.0746 | 0.0578 | 0.0619 | 225,558 | -0.01(-17.47%) |
Jul 13, 2021 | 0.0700 | 0.0750 | 0.0632 | 0.0750 | 145,307 | +0.01(+8.07%) |
Jul 12, 2021 | 0.0730 | 0.0756 | 0.0640 | 0.0694 | 142,782 | -0.00(-1.42%) |
Jul 09, 2021 | 0.0635 | 0.0750 | 0.0635 | 0.0704 | 407,022 | +0.01(+11.75%) |
Jul 08, 2021 | 0.0650 | 0.0798 | 0.0607 | 0.0630 | 399,384 | -0.00(-2.48%) |
Jul 07, 2021 | 0.0760 | 0.0760 | 0.0560 | 0.0646 | 431,564 | -0.01(-7.71%) |
Jul 06, 2021 | 0.0700 | 0.0760 | 0.0595 | 0.0700 | 353,730 | -0.00(-0.99%) |
Jul 02, 2021 | 0.0682 | 0.0707 | 0.0663 | 0.0707 | 17,025 | +0.00(+2.46%) |
Jul 01, 2021 | 0.0725 | 0.0759 | 0.0661 | 0.0690 | 317,406 | +0.00(+1.47%) |
Jun 30, 2021 | 0.0675 | 0.0716 | 0.0627 | 0.0680 | 72,056 | -0.00(-3.55%) |
Jun 29, 2021 | 0.0780 | 0.0780 | 0.0651 | 0.0705 | 144,479 | +0.00(+5.22%) |
Jun 28, 2021 | 0.0610 | 0.0768 | 0.0600 | 0.0670 | 500,528 | +0.00(+7.89%) |
Jun 25, 2021 | 0.0601 | 0.0702 | 0.0601 | 0.0621 | 198,245 | -0.00(-4.46%) |
Jun 24, 2021 | 0.0580 | 0.0699 | 0.0580 | 0.0650 | 232,575 | +0.01(+8.51%) |
Jun 23, 2021 | 0.0580 | 0.0647 | 0.0570 | 0.0599 | 109,914 | +0.00(+0.67%) |
Jun 22, 2021 | 0.0616 | 0.0647 | 0.0583 | 0.0595 | 134,759 | +0.00(+1.36%) |
Jun 21, 2021 | 0.0620 | 0.0657 | 0.0560 | 0.0587 | 281,137 | -0.00(-5.02%) |
Jun 18, 2021 | 0.0620 | 0.0723 | 0.0560 | 0.0618 | 594,370 | -0.00(-0.32%) |
Jun 17, 2021 | 0.0620 | 0.0635 | 0.0570 | 0.0620 | 798,752 | +0.00(+0.00%) |
Jun 16, 2021 | 0.0760 | 0.0760 | 0.0620 | 0.0620 | 958,348 | -0.00(-2.36%) |
Jun 15, 2021 | 0.0700 | 0.0719 | 0.0576 | 0.0635 | 762,631 | -0.01(-10.56%) |
Jun 14, 2021 | 0.0828 | 0.0828 | 0.0701 | 0.0710 | 223,661 | -0.00(-5.21%) |
Jun 11, 2021 | 0.0740 | 0.0830 | 0.0720 | 0.0749 | 211,143 | -0.00(-0.13%) |
Jun 10, 2021 | 0.0749 | 0.0800 | 0.0749 | 0.0750 | 406,744 | +0.00(+0.40%) |
Jun 09, 2021 | 0.0800 | 0.0800 | 0.0744 | 0.0747 | 346,254 | -0.01(-10.54%) |
Jun 08, 2021 | 0.0755 | 0.0960 | 0.0755 | 0.0835 | 338,924 | -0.00(-5.11%) |
Jun 07, 2021 | 0.0900 | 0.0900 | 0.0750 | 0.0880 | 206,705 | +0.00(+5.39%) |
Jun 04, 2021 | 0.0770 | 0.0870 | 0.0770 | 0.0835 | 383,805 | +0.01(+8.44%) |
Jun 03, 2021 | 0.0750 | 0.0800 | 0.0700 | 0.0770 | 521,786 | +0.00(+2.67%) |
Jun 02, 2021 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 209,654 | -0.00(-2.60%) |
Jun 01, 2021 | 0.0720 | 0.0900 | 0.0621 | 0.0770 | 1,205,537 | +0.00(+5.05%) |
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%) |