Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0414 | 0.0434 | 0.0402 | 0.0416 | 8,354,509 | +0.00(+0.48%) |
May 27, 2021 | 0.0400 | 0.0438 | 0.0399 | 0.0414 | 7,723,827 | +0.00(+3.50%) |
May 26, 2021 | 0.0394 | 0.0407 | 0.0380 | 0.0400 | 8,964,189 | +0.00(+1.52%) |
May 25, 2021 | 0.0421 | 0.0423 | 0.0380 | 0.0394 | 11,905,189 | -0.00(-6.64%) |
May 24, 2021 | 0.0418 | 0.0445 | 0.0402 | 0.0422 | 10,311,384 | +0.00(+1.69%) |
May 21, 2021 | 0.0420 | 0.0420 | 0.0399 | 0.0415 | 8,935,504 | +0.00(+3.75%) |
May 20, 2021 | 0.0400 | 0.0408 | 0.0380 | 0.0400 | 11,800,652 | +0.00(+5.26%) |
May 19, 2021 | 0.0400 | 0.0400 | 0.0360 | 0.0380 | 13,697,722 | -0.00(-3.55%) |
May 18, 2021 | 0.0400 | 0.0408 | 0.0380 | 0.0394 | 11,459,594 | -0.00(-3.43%) |
May 17, 2021 | 0.0410 | 0.0432 | 0.0370 | 0.0408 | 14,607,194 | -0.00(-0.49%) |
May 14, 2021 | 0.0390 | 0.0420 | 0.0388 | 0.0410 | 10,997,928 | +0.00(+1.99%) |
May 13, 2021 | 0.0420 | 0.0440 | 0.0390 | 0.0402 | 21,722,188 | -0.00(-6.51%) |
May 12, 2021 | 0.0400 | 0.0470 | 0.0390 | 0.0430 | 11,680,250 | +0.00(+7.23%) |
May 11, 2021 | 0.0406 | 0.0460 | 0.0375 | 0.0401 | 18,905,024 | -0.00(-4.52%) |
May 10, 2021 | 0.0490 | 0.0490 | 0.0420 | 0.0420 | 15,320,873 | -0.00(-10.64%) |
May 07, 2021 | 0.0483 | 0.0500 | 0.0450 | 0.0470 | 17,182,568 | -0.00(-3.69%) |
May 06, 2021 | 0.0520 | 0.0550 | 0.0487 | 0.0488 | 12,712,069 | -0.00(-4.50%) |
May 05, 2021 | 0.0501 | 0.0556 | 0.0480 | 0.0511 | 9,790,821 | +0.00(+2.20%) |
May 04, 2021 | 0.0565 | 0.0565 | 0.0459 | 0.0500 | 21,760,712 | -0.01(-10.71%) |
May 03, 2021 | 0.0600 | 0.0630 | 0.0528 | 0.0560 | 16,512,961 | -0.00(-7.28%) |
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%) |