Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0989 | 0.0990 | 0.0860 | 0.0941 | 408,500 | -0.00(-4.85%) |
Apr 29, 2021 | 0.1065 | 0.1080 | 0.0940 | 0.0989 | 476,416 | -0.01(-5.81%) |
Apr 28, 2021 | 0.0985 | 0.1100 | 0.0942 | 0.1050 | 523,251 | +0.01(+10.99%) |
Apr 27, 2021 | 0.0900 | 0.0970 | 0.0895 | 0.0946 | 507,229 | +0.01(+6.41%) |
Apr 26, 2021 | 0.0780 | 0.0935 | 0.0780 | 0.0889 | 644,471 | +0.00(+4.71%) |
Apr 23, 2021 | 0.0904 | 0.0904 | 0.0740 | 0.0849 | 413,700 | +0.00(+6.13%) |
Apr 22, 2021 | 0.0750 | 0.0945 | 0.0750 | 0.0800 | 831,499 | -0.00(-5.33%) |
Apr 21, 2021 | 0.0946 | 0.0946 | 0.0740 | 0.0845 | 1,529,780 | -0.00(-3.10%) |
Apr 20, 2021 | 0.0905 | 0.0975 | 0.0805 | 0.0872 | 685,717 | -0.01(-7.82%) |
Apr 19, 2021 | 0.1070 | 0.1090 | 0.0905 | 0.0946 | 1,363,648 | -0.01(-11.59%) |
Apr 16, 2021 | 0.1240 | 0.1250 | 0.1000 | 0.1070 | 2,065,600 | -0.02(-14.40%) |
Apr 15, 2021 | 0.1300 | 0.1355 | 0.1201 | 0.1250 | 485,162 | -0.01(-3.85%) |
Apr 14, 2021 | 0.1250 | 0.1322 | 0.1200 | 0.1300 | 340,138 | +0.00(+1.56%) |
Apr 13, 2021 | 0.1283 | 0.1350 | 0.1244 | 0.1280 | 770,087 | -0.00(-1.31%) |
Apr 12, 2021 | 0.1470 | 0.1490 | 0.1260 | 0.1297 | 732,593 | -0.02(-10.55%) |
Apr 09, 2021 | 0.1380 | 0.1470 | 0.1311 | 0.1450 | 402,800 | +0.00(+1.40%) |
Apr 08, 2021 | 0.1380 | 0.1460 | 0.1160 | 0.1430 | 1,416,716 | +0.01(+4.76%) |
Apr 07, 2021 | 0.1500 | 0.1548 | 0.1342 | 0.1365 | 911,733 | -0.01(-6.19%) |
Apr 06, 2021 | 0.1610 | 0.1680 | 0.1428 | 0.1455 | 1,230,054 | -0.02(-11.82%) |
Apr 05, 2021 | 0.1800 | 0.1816 | 0.1650 | 0.1650 | 625,487 | -0.01(-8.28%) |
Apr 01, 2021 | 0.1825 | 0.1870 | 0.1730 | 0.1799 | 757,900 | -0.00(-0.06%) |
Mar 31, 2021 | 0.1695 | 0.2200 | 0.1626 | 0.1800 | 2,018,871 | +0.02(+11.80%) |
Mar 30, 2021 | 0.1775 | 0.1900 | 0.1600 | 0.1610 | 1,028,842 | -0.02(-9.30%) |
Mar 29, 2021 | 0.1899 | 0.2198 | 0.1620 | 0.1775 | 1,168,730 | -0.01(-7.07%) |
Mar 26, 2021 | 0.1760 | 0.2400 | 0.1760 | 0.1910 | 5,343,100 | +0.01(+3.24%) |
Mar 25, 2021 | 0.2080 | 0.2090 | 0.1650 | 0.1850 | 2,016,466 | -0.02(-11.48%) |
Mar 24, 2021 | 0.1621 | 0.2150 | 0.1410 | 0.2090 | 6,174,934 | +0.04(+25.98%) |
Mar 23, 2021 | 0.1340 | 0.2090 | 0.1220 | 0.1659 | 6,528,797 | +0.04(+35.98%) |
Mar 22, 2021 | 0.1540 | 0.1540 | 0.1150 | 0.1220 | 1,214,665 | -0.02(-11.59%) |
Mar 19, 2021 | 0.1400 | 0.1599 | 0.1250 | 0.1380 | 356,600 | -0.01(-9.80%) |
Mar 18, 2021 | 0.1550 | 0.1700 | 0.1500 | 0.1530 | 149,038 | -0.01(-4.20%) |
Mar 17, 2021 | 0.1740 | 0.1740 | 0.1471 | 0.1597 | 540,017 | -0.00(-1.78%) |
Mar 16, 2021 | 0.1690 | 0.1700 | 0.1530 | 0.1626 | 455,015 | -0.00(-2.05%) |
Mar 15, 2021 | 0.1700 | 0.1900 | 0.1600 | 0.1660 | 545,602 | -0.01(-5.25%) |
Mar 12, 2021 | 0.1650 | 0.2150 | 0.1450 | 0.1752 | 1,885,400 | +0.01(+6.18%) |
Mar 11, 2021 | 0.1711 | 0.1880 | 0.1210 | 0.1650 | 1,746,328 | -0.02(-12.23%) |
Mar 10, 2021 | 0.1895 | 0.1989 | 0.1630 | 0.1880 | 385,959 | +0.00(+1.73%) |
Mar 09, 2021 | 0.1770 | 0.2090 | 0.1511 | 0.1848 | 1,387,298 | +0.03(+23.20%) |
Mar 08, 2021 | 0.1580 | 0.1988 | 0.1380 | 0.1500 | 962,805 | +0.01(+8.70%) |
Mar 05, 2021 | 0.1179 | 0.1410 | 0.1020 | 0.1380 | 888,200 | +0.02(+17.05%) |
Mar 04, 2021 | 0.1500 | 0.1590 | 0.1100 | 0.1179 | 1,310,043 | -0.03(-22.18%) |
Mar 03, 2021 | 0.1700 | 0.1700 | 0.1500 | 0.1515 | 588,069 | -0.01(-8.73%) |
Mar 02, 2021 | 0.1780 | 0.1780 | 0.1560 | 0.1660 | 456,962 | +0.01(+3.75%) |
Mar 01, 2021 | 0.1700 | 0.1988 | 0.1564 | 0.1600 | 985,846 | -0.01(-8.57%) |
Feb 26, 2021 | 0.1708 | 0.2000 | 0.1690 | 0.1750 | 793,200 | -0.03(-12.50%) |
Feb 25, 2021 | 0.1900 | 0.2190 | 0.1700 | 0.2000 | 898,209 | +0.02(+12.68%) |
Feb 24, 2021 | 0.1775 | 0.2200 | 0.1700 | 0.1775 | 595,206 | -0.00(-1.39%) |
Feb 23, 2021 | 0.2175 | 0.2200 | 0.1540 | 0.1800 | 1,983,022 | -0.04(-18.74%) |
Feb 22, 2021 | 0.2448 | 0.2574 | 0.2000 | 0.2215 | 875,186 | -0.02(-8.96%) |
Feb 19, 2021 | 0.2300 | 0.2500 | 0.2055 | 0.2433 | 857,200 | +0.04(+18.39%) |
Feb 18, 2021 | 0.2599 | 0.2599 | 0.1600 | 0.2055 | 2,549,978 | -0.05(-20.16%) |
Feb 17, 2021 | 0.2975 | 0.3000 | 0.2500 | 0.2574 | 1,070,217 | -0.02(-8.07%) |
Feb 16, 2021 | 0.3000 | 0.3100 | 0.2700 | 0.2800 | 1,020,938 | -0.01(-4.44%) |
Feb 12, 2021 | 0.2900 | 0.3300 | 0.2800 | 0.2930 | 1,301,700 | -0.02(-5.48%) |
Feb 11, 2021 | 0.3200 | 0.4000 | 0.2510 | 0.3100 | 3,598,716 | -0.02(-6.34%) |
Feb 10, 2021 | 0.3197 | 0.3675 | 0.3000 | 0.3310 | 2,081,144 | +0.02(+5.08%) |
Feb 09, 2021 | 0.3578 | 0.3578 | 0.3000 | 0.3150 | 1,941,603 | -0.03(-7.65%) |
Feb 08, 2021 | 0.3450 | 0.4000 | 0.3200 | 0.3411 | 3,204,170 | +0.02(+5.28%) |
Feb 05, 2021 | 0.3700 | 0.4490 | 0.3001 | 0.3240 | 8,821,300 | -0.03(-9.75%) |
Feb 04, 2021 | 0.2190 | 0.3800 | 0.2030 | 0.3590 | 12,658,789 | +0.16(+79.50%) |
Feb 03, 2021 | 0.1906 | 0.2200 | 0.1850 | 0.2000 | 1,314,459 | +0.01(+4.93%) |
Feb 02, 2021 | 0.2000 | 0.2300 | 0.1800 | 0.1906 | 1,714,989 | -0.01(-3.49%) |