Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.0484 | 0.0484 | 0.0401 | 0.0455 | 421,836 | -0.00(-2.57%) |
Sep 29, 2021 | 0.0444 | 0.0484 | 0.0427 | 0.0467 | 736,016 | +0.00(+3.78%) |
Sep 28, 2021 | 0.0540 | 0.0600 | 0.0424 | 0.0450 | 3,145,009 | -0.01(-23.73%) |
Sep 27, 2021 | 0.0521 | 0.0700 | 0.0520 | 0.0590 | 18,947,480 | +0.01(+13.46%) |
Sep 24, 2021 | 0.0386 | 0.0549 | 0.0386 | 0.0520 | 3,510,059 | +0.01(+30.33%) |
Sep 23, 2021 | 0.0381 | 0.0410 | 0.0380 | 0.0399 | 185,450 | -0.00(-2.44%) |
Sep 22, 2021 | 0.0399 | 0.0409 | 0.0361 | 0.0409 | 80,750 | +0.00(+4.87%) |
Sep 21, 2021 | 0.0358 | 0.0399 | 0.0357 | 0.0390 | 42,662 | +0.00(+9.24%) |
Sep 20, 2021 | 0.0390 | 0.0399 | 0.0357 | 0.0357 | 64,313 | -0.00(-8.46%) |
Sep 17, 2021 | 0.0370 | 0.0390 | 0.0358 | 0.0390 | 206,101 | +0.00(+0.78%) |
Sep 16, 2021 | 0.0370 | 0.0387 | 0.0370 | 0.0387 | 68,730 | +0.00(+2.93%) |
Sep 15, 2021 | 0.0381 | 0.0382 | 0.0370 | 0.0376 | 44,548 | -0.00(-3.59%) |
Sep 14, 2021 | 0.0388 | 0.0399 | 0.0360 | 0.0390 | 146,150 | +0.00(+0.00%) |
Sep 13, 2021 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 93,608 | -0.00(-2.50%) |
Sep 10, 2021 | 0.0409 | 0.0410 | 0.0390 | 0.0400 | 27,847 | -0.00(-3.38%) |
Sep 09, 2021 | 0.0430 | 0.0469 | 0.0391 | 0.0414 | 83,996 | -0.00(-3.72%) |
Sep 08, 2021 | 0.0400 | 0.0470 | 0.0398 | 0.0430 | 42,650 | +0.00(+4.12%) |
Sep 07, 2021 | 0.0454 | 0.0479 | 0.0375 | 0.0413 | 413,299 | -0.01(-12.13%) |
Sep 03, 2021 | 0.0400 | 0.0470 | 0.0380 | 0.0470 | 472,957 | +0.00(+10.59%) |
Sep 02, 2021 | 0.0376 | 0.0478 | 0.0376 | 0.0425 | 117,253 | +0.00(+11.84%) |
Sep 01, 2021 | 0.0376 | 0.0389 | 0.0376 | 0.0380 | 54,730 | -0.00(-2.31%) |
Aug 31, 2021 | 0.0364 | 0.0399 | 0.0363 | 0.0389 | 123,142 | -0.00(-0.51%) |
Aug 30, 2021 | 0.0400 | 0.0420 | 0.0390 | 0.0391 | 153,186 | +0.00(+0.26%) |
Aug 27, 2021 | 0.0383 | 0.0398 | 0.0360 | 0.0390 | 129,073 | +0.00(+1.56%) |
Aug 26, 2021 | 0.0410 | 0.0410 | 0.0383 | 0.0384 | 33,100 | -0.00(-4.48%) |
Aug 25, 2021 | 0.0480 | 0.0480 | 0.0385 | 0.0402 | 244,293 | +0.00(+0.50%) |
Aug 24, 2021 | 0.0385 | 0.0400 | 0.0378 | 0.0400 | 130,964 | +0.00(+1.27%) |
Aug 23, 2021 | 0.0389 | 0.0400 | 0.0378 | 0.0395 | 44,632 | +0.00(+1.54%) |
Aug 20, 2021 | 0.0390 | 0.0400 | 0.0378 | 0.0389 | 26,559 | -0.00(-2.75%) |
Aug 19, 2021 | 0.0370 | 0.0420 | 0.0370 | 0.0400 | 600,776 | +0.00(+4.17%) |
Aug 18, 2021 | 0.0390 | 0.0390 | 0.0356 | 0.0384 | 302,297 | -0.00(-4.00%) |
Aug 17, 2021 | 0.0390 | 0.0416 | 0.0390 | 0.0400 | 123,586 | -0.00(-0.99%) |
Aug 16, 2021 | 0.0471 | 0.0471 | 0.0379 | 0.0404 | 67,041 | -0.00(-4.72%) |
Aug 13, 2021 | 0.0445 | 0.0445 | 0.0401 | 0.0424 | 455,592 | -0.00(-1.85%) |
Aug 12, 2021 | 0.0401 | 0.0460 | 0.0400 | 0.0432 | 129,715 | +0.00(+4.60%) |
Aug 11, 2021 | 0.0423 | 0.0450 | 0.0401 | 0.0413 | 84,771 | -0.00(-6.56%) |
Aug 10, 2021 | 0.0471 | 0.0471 | 0.0430 | 0.0442 | 75,165 | +0.00(+0.00%) |
Aug 09, 2021 | 0.0420 | 0.0442 | 0.0400 | 0.0442 | 361,770 | +0.00(+4.49%) |
Aug 06, 2021 | 0.0422 | 0.0473 | 0.0417 | 0.0423 | 166,483 | -0.00(-2.76%) |
Aug 05, 2021 | 0.0399 | 0.0483 | 0.0399 | 0.0435 | 162,330 | +0.00(+9.57%) |
Aug 04, 2021 | 0.0401 | 0.0439 | 0.0380 | 0.0397 | 297,105 | -0.00(-5.48%) |
Aug 03, 2021 | 0.0400 | 0.0480 | 0.0390 | 0.0420 | 1,440,998 | +0.00(+5.00%) |
Aug 02, 2021 | 0.0418 | 0.0418 | 0.0390 | 0.0400 | 36,979 | -0.00(-2.44%) |
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%) |