Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 0.0397 | 0.0419 | 0.0390 | 0.0410 | 103,128 | +0.00(+1.23%) |
Jul 29, 2021 | 0.0386 | 0.0418 | 0.0386 | 0.0405 | 14,601 | -0.00(-3.34%) |
Jul 28, 2021 | 0.0420 | 0.0420 | 0.0355 | 0.0419 | 337,805 | +0.00(+2.20%) |
Jul 27, 2021 | 0.0403 | 0.0410 | 0.0363 | 0.0410 | 34,990 | +0.01(+15.49%) |
Jul 26, 2021 | 0.0323 | 0.0355 | 0.0323 | 0.0355 | 195,708 | +0.00(+2.90%) |
Jul 23, 2021 | 0.0324 | 0.0386 | 0.0324 | 0.0345 | 367,591 | -0.00(-7.75%) |
Jul 22, 2021 | 0.0420 | 0.0420 | 0.0368 | 0.0374 | 466,553 | -0.00(-5.56%) |
Jul 21, 2021 | 0.0351 | 0.0425 | 0.0350 | 0.0396 | 657,793 | +0.01(+16.47%) |
Jul 20, 2021 | 0.0351 | 0.0351 | 0.0340 | 0.0340 | 45,384 | -0.00(-2.86%) |
Jul 19, 2021 | 0.0350 | 0.0399 | 0.0350 | 0.0350 | 470,538 | -0.00(-1.41%) |
Jul 16, 2021 | 0.0352 | 0.0367 | 0.0352 | 0.0355 | 18,053 | -0.00(-1.66%) |
Jul 15, 2021 | 0.0351 | 0.0397 | 0.0350 | 0.0361 | 397,710 | -0.00(-6.23%) |
Jul 14, 2021 | 0.0391 | 0.0426 | 0.0373 | 0.0385 | 336,065 | +0.00(+1.05%) |
Jul 13, 2021 | 0.0410 | 0.0410 | 0.0375 | 0.0381 | 52,914 | -0.00(-4.75%) |
Jul 12, 2021 | 0.0400 | 0.0426 | 0.0391 | 0.0400 | 321,056 | -0.00(-1.96%) |
Jul 09, 2021 | 0.0395 | 0.0413 | 0.0391 | 0.0408 | 114,146 | +0.00(+4.62%) |
Jul 08, 2021 | 0.0392 | 0.0400 | 0.0381 | 0.0390 | 211,481 | +0.00(+0.78%) |
Jul 07, 2021 | 0.0406 | 0.0440 | 0.0387 | 0.0387 | 251,004 | -0.00(-4.44%) |
Jul 06, 2021 | 0.0432 | 0.0450 | 0.0400 | 0.0405 | 143,489 | -0.00(-8.58%) |
Jul 02, 2021 | 0.0435 | 0.0480 | 0.0425 | 0.0443 | 149,026 | +0.00(+0.68%) |
Jul 01, 2021 | 0.0400 | 0.0490 | 0.0400 | 0.0440 | 416,912 | +0.00(+9.73%) |
Jun 30, 2021 | 0.0374 | 0.0500 | 0.0374 | 0.0401 | 789,895 | +0.00(+5.80%) |
Jun 29, 2021 | 0.0377 | 0.0377 | 0.0362 | 0.0379 | 140,830 | +0.00(+0.80%) |
Jun 28, 2021 | 0.0365 | 0.0378 | 0.0360 | 0.0376 | 147,127 | -0.00(-1.05%) |
Jun 25, 2021 | 0.0370 | 0.0387 | 0.0370 | 0.0380 | 54,500 | +0.00(+2.43%) |
Jun 24, 2021 | 0.0353 | 0.0399 | 0.0350 | 0.0371 | 869,053 | -0.00(-4.87%) |
Jun 23, 2021 | 0.0390 | 0.0390 | 0.0350 | 0.0390 | 356,642 | +0.00(+0.00%) |
Jun 22, 2021 | 0.0386 | 0.0400 | 0.0360 | 0.0390 | 521,883 | +0.00(+1.04%) |
Jun 21, 2021 | 0.0400 | 0.0415 | 0.0372 | 0.0386 | 101,466 | -0.00(-1.03%) |
Jun 18, 2021 | 0.0415 | 0.0415 | 0.0390 | 0.0390 | 69,508 | -0.00(-2.50%) |
Jun 17, 2021 | 0.0435 | 0.0460 | 0.0352 | 0.0400 | 1,130,300 | +0.00(+0.00%) |
Jun 16, 2021 | 0.0435 | 0.0435 | 0.0390 | 0.0400 | 94,470 | -0.00(-7.83%) |
Jun 15, 2021 | 0.0440 | 0.0440 | 0.0390 | 0.0434 | 239,715 | -0.00(-3.34%) |
Jun 14, 2021 | 0.0416 | 0.0449 | 0.0360 | 0.0449 | 1,048,129 | +0.00(+12.25%) |
Jun 11, 2021 | 0.0360 | 0.0580 | 0.0360 | 0.0400 | 5,846,777 | +0.00(+8.99%) |
Jun 10, 2021 | 0.0370 | 0.0399 | 0.0352 | 0.0367 | 294,201 | -0.00(-2.13%) |
Jun 09, 2021 | 0.0420 | 0.0450 | 0.0351 | 0.0375 | 197,307 | -0.00(-3.35%) |
Jun 08, 2021 | 0.0405 | 0.0405 | 0.0380 | 0.0388 | 281,910 | -0.00(-1.77%) |
Jun 07, 2021 | 0.0420 | 0.0450 | 0.0390 | 0.0395 | 310,432 | -0.00(-4.82%) |
Jun 04, 2021 | 0.0450 | 0.0520 | 0.0409 | 0.0415 | 413,761 | +0.00(+1.22%) |
Jun 03, 2021 | 0.0420 | 0.0450 | 0.0410 | 0.0410 | 126,357 | -0.00(-6.61%) |
Jun 02, 2021 | 0.0456 | 0.0490 | 0.0410 | 0.0439 | 402,918 | -0.00(-3.94%) |
Jun 01, 2021 | 0.0610 | 0.0610 | 0.0430 | 0.0457 | 391,098 | +0.00(+1.56%) |
May 28, 2021 | 0.0650 | 0.0650 | 0.0407 | 0.0450 | 195,852 | +0.00(+0.00%) |
May 27, 2021 | 0.0406 | 0.0450 | 0.0406 | 0.0450 | 268,386 | +0.00(+10.84%) |
May 26, 2021 | 0.0449 | 0.0449 | 0.0400 | 0.0406 | 188,424 | -0.00(-4.69%) |
May 25, 2021 | 0.0411 | 0.0440 | 0.0411 | 0.0426 | 175,106 | +0.00(+3.65%) |
May 24, 2021 | 0.0425 | 0.0449 | 0.0401 | 0.0411 | 101,442 | -0.00(-5.95%) |
May 21, 2021 | 0.0420 | 0.0500 | 0.0331 | 0.0437 | 444,844 | +0.00(+4.05%) |
May 20, 2021 | 0.0500 | 0.0500 | 0.0400 | 0.0420 | 297,739 | -0.01(-12.68%) |
May 19, 2021 | 0.0451 | 0.0500 | 0.0450 | 0.0481 | 114,910 | -0.00(-3.41%) |
May 18, 2021 | 0.0490 | 0.0499 | 0.0460 | 0.0498 | 91,755 | +0.00(+1.63%) |
May 17, 2021 | 0.0505 | 0.0510 | 0.0450 | 0.0490 | 234,386 | -0.00(-3.73%) |
May 14, 2021 | 0.0470 | 0.0535 | 0.0450 | 0.0509 | 274,511 | +0.00(+1.80%) |
May 13, 2021 | 0.0515 | 0.0515 | 0.0477 | 0.0500 | 56,064 | +0.00(+0.00%) |
May 12, 2021 | 0.0500 | 0.0520 | 0.0400 | 0.0500 | 1,232,687 | -0.00(-6.02%) |
May 11, 2021 | 0.0575 | 0.0600 | 0.0510 | 0.0532 | 304,683 | -0.00(-7.16%) |
May 10, 2021 | 0.0659 | 0.0659 | 0.0521 | 0.0573 | 115,636 | -0.00(-4.50%) |
May 07, 2021 | 0.0543 | 0.0605 | 0.0512 | 0.0600 | 129,506 | +0.00(+7.14%) |
May 06, 2021 | 0.0560 | 0.0590 | 0.0541 | 0.0560 | 108,084 | +0.00(+0.72%) |
May 05, 2021 | 0.0599 | 0.0599 | 0.0530 | 0.0556 | 155,236 | -0.00(-7.18%) |
May 04, 2021 | 0.0580 | 0.0627 | 0.0560 | 0.0599 | 185,349 | +0.00(+2.39%) |