Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.0494 | 0.0494 | 0.0451 | 0.0480 | 7,470 | +0.00(+6.67%) |
Sep 29, 2021 | 0.0420 | 0.0494 | 0.0420 | 0.0450 | 46,113 | +0.00(+0.00%) |
Sep 28, 2021 | 0.0438 | 0.0474 | 0.0436 | 0.0450 | 26,348 | -0.00(-3.23%) |
Sep 27, 2021 | 0.0439 | 0.0492 | 0.0360 | 0.0465 | 118,150 | +0.01(+20.16%) |
Sep 24, 2021 | 0.0404 | 0.0463 | 0.0360 | 0.0387 | 195,760 | -0.00(-5.61%) |
Sep 23, 2021 | 0.0426 | 0.0465 | 0.0400 | 0.0410 | 283,431 | -0.00(-7.03%) |
Sep 22, 2021 | 0.0530 | 0.0530 | 0.0441 | 0.0441 | 57,326 | -0.01(-18.33%) |
Sep 21, 2021 | 0.0500 | 0.0563 | 0.0411 | 0.0540 | 198,102 | -0.00(-4.09%) |
Sep 20, 2021 | 0.0540 | 0.0590 | 0.0500 | 0.0563 | 37,266 | +0.00(+5.23%) |
Sep 17, 2021 | 0.0540 | 0.0540 | 0.0530 | 0.0535 | 16,094 | +0.00(+0.94%) |
Sep 16, 2021 | 0.0530 | 0.0540 | 0.0520 | 0.0530 | 58,645 | +0.00(+0.00%) |
Sep 15, 2021 | 0.0520 | 0.0540 | 0.0520 | 0.0530 | 37,690 | -0.00(-1.85%) |
Sep 14, 2021 | 0.0521 | 0.0540 | 0.0500 | 0.0540 | 102,944 | -0.01(-15.36%) |
Sep 13, 2021 | 0.0445 | 0.0638 | 0.0412 | 0.0638 | 443,275 | +0.02(+50.12%) |
Sep 10, 2021 | 0.0425 | 0.0467 | 0.0423 | 0.0425 | 104,922 | +0.00(+0.00%) |
Sep 09, 2021 | 0.0447 | 0.0462 | 0.0425 | 0.0425 | 199,897 | -0.00(-6.59%) |
Sep 08, 2021 | 0.0640 | 0.0640 | 0.0425 | 0.0455 | 465,922 | -0.01(-21.69%) |
Sep 07, 2021 | 0.0465 | 0.0639 | 0.0465 | 0.0581 | 866,377 | +0.01(+15.97%) |
Sep 03, 2021 | 0.0405 | 0.0501 | 0.0405 | 0.0501 | 215,150 | +0.01(+22.20%) |
Sep 02, 2021 | 0.0410 | 0.0430 | 0.0410 | 0.0410 | 73,800 | -0.00(-8.48%) |
Sep 01, 2021 | 0.0450 | 0.0450 | 0.0405 | 0.0448 | 150,904 | -0.00(-0.44%) |
Aug 31, 2021 | 0.0400 | 0.0450 | 0.0385 | 0.0450 | 348,807 | +0.00(+12.50%) |
Aug 30, 2021 | 0.0398 | 0.0400 | 0.0383 | 0.0400 | 203,533 | +0.00(+9.59%) |
Aug 27, 2021 | 0.0390 | 0.0400 | 0.0365 | 0.0365 | 298,720 | -0.00(-8.29%) |
Aug 26, 2021 | 0.0390 | 0.0398 | 0.0370 | 0.0398 | 333,110 | +0.00(+4.74%) |
Aug 25, 2021 | 0.0405 | 0.0425 | 0.0314 | 0.0380 | 317,499 | -0.00(-11.01%) |
Aug 24, 2021 | 0.0409 | 0.0475 | 0.0405 | 0.0427 | 157,598 | +0.00(+5.69%) |
Aug 23, 2021 | 0.0490 | 0.0540 | 0.0404 | 0.0404 | 86,720 | -0.01(-17.38%) |
Aug 20, 2021 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 2,192 | +0.00(+7.47%) |
Aug 19, 2021 | 0.0478 | 0.0511 | 0.0450 | 0.0455 | 52,424 | -0.01(-15.27%) |
Aug 18, 2021 | 0.0478 | 0.0537 | 0.0478 | 0.0537 | 128,387 | +0.00(+6.34%) |
Aug 17, 2021 | 0.0536 | 0.0536 | 0.0473 | 0.0505 | 293,935 | +0.00(+1.20%) |
Aug 16, 2021 | 0.0490 | 0.0518 | 0.0460 | 0.0499 | 5,583 | -0.00(-6.38%) |
Aug 13, 2021 | 0.0491 | 0.0537 | 0.0480 | 0.0533 | 496,891 | -0.00(-0.19%) |
Aug 12, 2021 | 0.0495 | 0.0547 | 0.0451 | 0.0534 | 487,749 | +0.00(+8.54%) |
Aug 11, 2021 | 0.0403 | 0.0635 | 0.0403 | 0.0492 | 537,403 | -0.00(-4.47%) |
Aug 10, 2021 | 0.0600 | 0.0648 | 0.0435 | 0.0515 | 170,190 | -0.00(-4.63%) |
Aug 09, 2021 | 0.0620 | 0.0650 | 0.0540 | 0.0540 | 95,471 | -0.00(-5.26%) |
Aug 06, 2021 | 0.0570 | 0.0570 | 0.0510 | 0.0570 | 300,028 | +0.00(+7.55%) |
Aug 05, 2021 | 0.0500 | 0.0570 | 0.0470 | 0.0530 | 1,549,675 | +0.01(+11.34%) |
Aug 04, 2021 | 0.0500 | 0.0520 | 0.0432 | 0.0476 | 48,218 | +0.00(+10.19%) |
Aug 03, 2021 | 0.0563 | 0.0580 | 0.0432 | 0.0432 | 737,007 | -0.01(-18.49%) |
Aug 02, 2021 | 0.0699 | 0.0699 | 0.0500 | 0.0530 | 356,666 | -0.02(-24.18%) |
Jul 30, 2021 | 0.0630 | 0.0700 | 0.0555 | 0.0699 | 595,840 | +0.01(+16.50%) |
Jul 29, 2021 | 0.0562 | 0.0600 | 0.0555 | 0.0600 | 146,490 | +0.00(+0.00%) |
Jul 28, 2021 | 0.0600 | 0.0609 | 0.0553 | 0.0600 | 267,888 | +0.00(+2.74%) |
Jul 27, 2021 | 0.0583 | 0.0615 | 0.0557 | 0.0584 | 23,806 | -0.00(-5.65%) |
Jul 26, 2021 | 0.0552 | 0.0619 | 0.0551 | 0.0619 | 98,829 | +0.00(+4.03%) |
Jul 23, 2021 | 0.0640 | 0.0640 | 0.0595 | 0.0595 | 211,645 | -0.00(-2.14%) |
Jul 22, 2021 | 0.0608 | 0.0640 | 0.0608 | 0.0608 | 129,909 | -0.00(-1.94%) |
Jul 21, 2021 | 0.0700 | 0.0700 | 0.0608 | 0.0620 | 76,135 | -0.00(-3.58%) |
Jul 20, 2021 | 0.0650 | 0.0655 | 0.0600 | 0.0643 | 87,342 | +0.00(+7.17%) |
Jul 19, 2021 | 0.0720 | 0.0720 | 0.0505 | 0.0600 | 734,520 | -0.01(-16.67%) |
Jul 16, 2021 | 0.0750 | 0.0780 | 0.0651 | 0.0720 | 124,917 | -0.00(-5.01%) |
Jul 15, 2021 | 0.0790 | 0.0834 | 0.0758 | 0.0758 | 413,541 | -0.01(-7.11%) |
Jul 14, 2021 | 0.0878 | 0.0885 | 0.0766 | 0.0816 | 302,384 | -0.01(-9.33%) |
Jul 13, 2021 | 0.0901 | 0.0990 | 0.0833 | 0.0900 | 258,382 | -0.00(-3.54%) |
Jul 12, 2021 | 0.0990 | 0.1000 | 0.0933 | 0.0933 | 20,231 | -0.00(-4.80%) |
Jul 09, 2021 | 0.0934 | 0.0990 | 0.0830 | 0.0980 | 137,353 | +0.02(+19.51%) |
Jul 08, 2021 | 0.0900 | 0.0900 | 0.0820 | 0.0820 | 557,445 | -0.01(-8.69%) |
Jul 07, 2021 | 0.0900 | 0.0995 | 0.0870 | 0.0898 | 421,764 | -0.00(-0.22%) |
Jul 06, 2021 | 0.0930 | 0.1110 | 0.0900 | 0.0900 | 261,245 | -0.02(-18.85%) |
Jul 02, 2021 | 0.1068 | 0.1109 | 0.1000 | 0.1109 | 5,766 | +0.01(+11.68%) |