Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0628 | 0.0646 | 0.0531 | 0.0604 | 10,447,300 | -0.00(-1.79%) |
Apr 29, 2021 | 0.0640 | 0.0670 | 0.0600 | 0.0615 | 13,029,664 | -0.00(-2.69%) |
Apr 28, 2021 | 0.0601 | 0.0679 | 0.0600 | 0.0632 | 12,858,676 | -0.00(-0.32%) |
Apr 27, 2021 | 0.0699 | 0.0700 | 0.0608 | 0.0634 | 18,938,896 | -0.00(-3.94%) |
Apr 26, 2021 | 0.0593 | 0.0696 | 0.0550 | 0.0660 | 30,485,548 | +0.01(+24.53%) |
Apr 23, 2021 | 0.0500 | 0.0550 | 0.0481 | 0.0530 | 25,127,200 | +0.01(+10.65%) |
Apr 22, 2021 | 0.0509 | 0.0520 | 0.0440 | 0.0479 | 20,690,624 | +0.00(+8.13%) |
Apr 21, 2021 | 0.0413 | 0.0485 | 0.0355 | 0.0443 | 51,818,960 | +0.00(+6.24%) |
Apr 20, 2021 | 0.0506 | 0.0530 | 0.0394 | 0.0417 | 58,663,304 | -0.01(-18.24%) |
Apr 19, 2021 | 0.0596 | 0.0605 | 0.0500 | 0.0510 | 30,375,966 | -0.01(-14.29%) |
Apr 16, 2021 | 0.0515 | 0.0643 | 0.0451 | 0.0595 | 60,878,800 | +0.01(+14.86%) |
Apr 15, 2021 | 0.0571 | 0.0610 | 0.0500 | 0.0518 | 48,680,536 | -0.01(-9.60%) |
Apr 14, 2021 | 0.0650 | 0.0700 | 0.0550 | 0.0573 | 73,204,240 | -0.01(-18.14%) |
Apr 13, 2021 | 0.0720 | 0.0750 | 0.0650 | 0.0700 | 27,565,724 | -0.00(-5.66%) |
Apr 12, 2021 | 0.0770 | 0.0800 | 0.0730 | 0.0742 | 11,560,634 | -0.00(-3.13%) |
Apr 09, 2021 | 0.0750 | 0.0779 | 0.0750 | 0.0766 | 11,615,400 | +0.00(+3.51%) |
Apr 08, 2021 | 0.0700 | 0.0810 | 0.0700 | 0.0740 | 19,734,928 | +0.00(+4.23%) |
Apr 07, 2021 | 0.0810 | 0.0810 | 0.0700 | 0.0710 | 13,506,094 | -0.01(-9.55%) |
Apr 06, 2021 | 0.0842 | 0.0853 | 0.0760 | 0.0785 | 18,156,214 | -0.00(-1.88%) |
Apr 05, 2021 | 0.0779 | 0.0830 | 0.0750 | 0.0800 | 17,821,498 | +0.00(+2.83%) |
Apr 01, 2021 | 0.0820 | 0.0860 | 0.0771 | 0.0778 | 18,051,100 | -0.00(-5.12%) |
Mar 31, 2021 | 0.0816 | 0.0830 | 0.0750 | 0.0820 | 19,339,556 | +0.01(+6.49%) |
Mar 30, 2021 | 0.0760 | 0.0800 | 0.0745 | 0.0770 | 23,599,284 | +0.00(+3.77%) |
Mar 29, 2021 | 0.0730 | 0.0820 | 0.0670 | 0.0742 | 23,520,114 | +0.00(+3.92%) |
Mar 26, 2021 | 0.0650 | 0.0760 | 0.0650 | 0.0714 | 25,424,098 | +0.00(+7.37%) |
Mar 25, 2021 | 0.0650 | 0.0769 | 0.0622 | 0.0665 | 33,198,232 | -0.00(-4.32%) |
Mar 24, 2021 | 0.0800 | 0.0825 | 0.0650 | 0.0695 | 60,360,324 | -0.01(-10.90%) |
Mar 23, 2021 | 0.0810 | 0.0850 | 0.0637 | 0.0780 | 80,594,408 | -0.00(-2.99%) |
Mar 22, 2021 | 0.1083 | 0.1100 | 0.0800 | 0.0804 | 69,016,016 | -0.02(-19.52%) |
Mar 19, 2021 | 0.0985 | 0.1025 | 0.0825 | 0.0999 | 74,916,896 | +0.01(+16.03%) |
Mar 18, 2021 | 0.0829 | 0.0893 | 0.0800 | 0.0861 | 29,690,344 | +0.00(+3.73%) |
Mar 17, 2021 | 0.0840 | 0.0856 | 0.0775 | 0.0830 | 21,533,036 | -0.00(-2.81%) |
Mar 16, 2021 | 0.0828 | 0.0925 | 0.0780 | 0.0854 | 48,436,380 | +0.00(+6.09%) |
Mar 15, 2021 | 0.0705 | 0.0850 | 0.0702 | 0.0805 | 45,757,160 | +0.01(+14.67%) |
Mar 12, 2021 | 0.0710 | 0.0765 | 0.0623 | 0.0702 | 30,190,100 | -0.00(-1.13%) |
Mar 11, 2021 | 0.0722 | 0.0751 | 0.0651 | 0.0710 | 22,918,080 | -0.00(-1.39%) |
Mar 10, 2021 | 0.0766 | 0.0850 | 0.0600 | 0.0720 | 110,033,040 | -0.00(-4.89%) |
Mar 09, 2021 | 0.0659 | 0.0775 | 0.0652 | 0.0757 | 61,650,044 | +0.01(+17.36%) |
Mar 08, 2021 | 0.0530 | 0.0661 | 0.0475 | 0.0645 | 95,792,744 | +0.02(+34.66%) |
Mar 05, 2021 | 0.0505 | 0.0574 | 0.0351 | 0.0479 | 177,593,600 | -0.00(-5.15%) |
Mar 04, 2021 | 0.0670 | 0.0700 | 0.0500 | 0.0505 | 133,915,152 | -0.02(-30.34%) |
Mar 03, 2021 | 0.0900 | 0.0901 | 0.0710 | 0.0725 | 38,903,384 | -0.01(-9.03%) |
Mar 02, 2021 | 0.0769 | 0.0850 | 0.0725 | 0.0797 | 36,463,020 | +0.00(+3.51%) |
Mar 01, 2021 | 0.0760 | 0.0820 | 0.0750 | 0.0770 | 39,123,296 | +0.00(+4.05%) |
Feb 26, 2021 | 0.0849 | 0.0849 | 0.0690 | 0.0740 | 77,595,600 | -0.01(-12.74%) |
Feb 25, 2021 | 0.0920 | 0.1050 | 0.0800 | 0.0848 | 50,766,780 | -0.00(-5.25%) |
Feb 24, 2021 | 0.0900 | 0.0980 | 0.0859 | 0.0895 | 35,819,448 | +0.00(+4.31%) |
Feb 23, 2021 | 0.0980 | 0.0980 | 0.0620 | 0.0858 | 93,159,864 | -0.02(-19.51%) |
Feb 22, 2021 | 0.1223 | 0.1224 | 0.0998 | 0.1066 | 77,066,328 | -0.02(-12.41%) |
Feb 19, 2021 | 0.0860 | 0.1230 | 0.0830 | 0.1217 | 105,344,000 | +0.03(+38.30%) |
Feb 18, 2021 | 0.1057 | 0.1057 | 0.0800 | 0.0880 | 95,234,840 | -0.02(-17.76%) |
Feb 17, 2021 | 0.1204 | 0.1230 | 0.0950 | 0.1070 | 101,991,024 | -0.01(-10.23%) |
Feb 16, 2021 | 0.1307 | 0.1399 | 0.1110 | 0.1192 | 90,421,280 | -0.01(-6.07%) |
Feb 12, 2021 | 0.1401 | 0.1450 | 0.0980 | 0.1269 | 153,758,096 | -0.01(-7.98%) |
Feb 11, 2021 | 0.1650 | 0.1750 | 0.1230 | 0.1379 | 107,543,328 | -0.02(-12.44%) |
Feb 10, 2021 | 0.1790 | 0.2000 | 0.1300 | 0.1575 | 150,685,952 | -0.00(-2.78%) |
Feb 09, 2021 | 0.1201 | 0.2000 | 0.1201 | 0.1620 | 197,888,512 | +0.04(+36.94%) |
Feb 08, 2021 | 0.1000 | 0.1250 | 0.0800 | 0.1183 | 218,548,880 | +0.02(+19.37%) |
Feb 05, 2021 | 0.0890 | 0.1100 | 0.0889 | 0.0991 | 204,573,808 | +0.01(+15.37%) |
Feb 04, 2021 | 0.0690 | 0.0871 | 0.0670 | 0.0859 | 203,517,792 | +0.02(+29.17%) |
Feb 03, 2021 | 0.0540 | 0.0730 | 0.0490 | 0.0665 | 207,832,080 | +0.01(+25.71%) |
Feb 02, 2021 | 0.0579 | 0.0590 | 0.0480 | 0.0529 | 90,948,896 | -0.00(-7.19%) |