Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0390 | 0.0428 | 0.0368 | 0.0390 | 7,041,000 | +0.00(+0.00%) |
Apr 29, 2021 | 0.0446 | 0.0450 | 0.0376 | 0.0390 | 11,751,206 | -0.01(-12.56%) |
Apr 28, 2021 | 0.0465 | 0.0489 | 0.0425 | 0.0446 | 3,093,665 | -0.00(-6.69%) |
Apr 27, 2021 | 0.0480 | 0.0511 | 0.0440 | 0.0478 | 2,715,460 | -0.00(-4.40%) |
Apr 26, 2021 | 0.0406 | 0.0500 | 0.0406 | 0.0500 | 5,217,430 | +0.01(+19.05%) |
Apr 23, 2021 | 0.0449 | 0.0449 | 0.0400 | 0.0420 | 5,375,500 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0484 | 0.0484 | 0.0402 | 0.0420 | 8,277,773 | -0.00(-6.67%) |
Apr 21, 2021 | 0.0480 | 0.0634 | 0.0400 | 0.0450 | 75,263,112 | +0.01(+23.29%) |
Apr 20, 2021 | 0.0350 | 0.0395 | 0.0334 | 0.0365 | 3,991,532 | +0.00(+0.00%) |
Apr 19, 2021 | 0.0410 | 0.0475 | 0.0327 | 0.0365 | 14,183,475 | -0.00(-10.98%) |
Apr 16, 2021 | 0.0440 | 0.0455 | 0.0400 | 0.0410 | 7,366,100 | -0.00(-6.82%) |
Apr 15, 2021 | 0.0489 | 0.0489 | 0.0430 | 0.0440 | 5,963,629 | +0.00(+2.33%) |
Apr 14, 2021 | 0.0590 | 0.0590 | 0.0400 | 0.0430 | 12,698,264 | -0.00(-1.15%) |
Apr 13, 2021 | 0.0490 | 0.0490 | 0.0398 | 0.0435 | 11,620,291 | +0.00(+10.13%) |
Apr 12, 2021 | 0.0480 | 0.0480 | 0.0380 | 0.0395 | 10,077,436 | -0.00(-5.50%) |
Apr 09, 2021 | 0.0433 | 0.0440 | 0.0365 | 0.0418 | 4,783,300 | +0.00(+6.09%) |
Apr 08, 2021 | 0.0385 | 0.0430 | 0.0350 | 0.0394 | 9,726,217 | -0.00(-0.76%) |
Apr 07, 2021 | 0.0403 | 0.0480 | 0.0350 | 0.0397 | 14,086,064 | -0.00(-9.57%) |
Apr 06, 2021 | 0.0530 | 0.0530 | 0.0380 | 0.0439 | 15,047,553 | -0.00(-6.40%) |
Apr 05, 2021 | 0.0490 | 0.0590 | 0.0430 | 0.0469 | 11,614,652 | -0.00(-8.93%) |
Apr 01, 2021 | 0.0581 | 0.0600 | 0.0430 | 0.0515 | 16,747,500 | -0.01(-12.71%) |
Mar 31, 2021 | 0.0615 | 0.0694 | 0.0521 | 0.0590 | 8,333,503 | -0.00(-5.75%) |
Mar 30, 2021 | 0.0532 | 0.0720 | 0.0532 | 0.0626 | 12,741,416 | +0.01(+21.55%) |
Mar 29, 2021 | 0.0625 | 0.0675 | 0.0500 | 0.0515 | 9,982,741 | -0.01(-18.12%) |
Mar 26, 2021 | 0.0680 | 0.0763 | 0.0580 | 0.0629 | 6,878,000 | -0.01(-7.77%) |
Mar 25, 2021 | 0.0655 | 0.0700 | 0.0525 | 0.0682 | 16,805,992 | +0.00(+1.79%) |
Mar 24, 2021 | 0.0812 | 0.0950 | 0.0613 | 0.0670 | 25,537,106 | -0.01(-17.49%) |
Mar 23, 2021 | 0.1090 | 0.1090 | 0.0765 | 0.0812 | 54,415,320 | +0.01(+16.00%) |
Mar 22, 2021 | 0.0518 | 0.0740 | 0.0509 | 0.0700 | 33,057,204 | +0.02(+41.41%) |
Mar 19, 2021 | 0.0528 | 0.0550 | 0.0476 | 0.0495 | 13,553,500 | +0.00(+1.02%) |
Mar 18, 2021 | 0.0494 | 0.0540 | 0.0450 | 0.0490 | 20,935,548 | +0.00(+6.52%) |
Mar 17, 2021 | 0.0490 | 0.0490 | 0.0415 | 0.0460 | 20,274,680 | +0.00(+12.20%) |
Mar 16, 2021 | 0.0439 | 0.0474 | 0.0400 | 0.0410 | 28,019,024 | +0.00(+11.11%) |
Mar 15, 2021 | 0.0399 | 0.0399 | 0.0336 | 0.0369 | 2,230,952 | +0.00(+6.96%) |
Mar 12, 2021 | 0.0371 | 0.0385 | 0.0322 | 0.0345 | 9,446,700 | -0.00(-5.22%) |
Mar 11, 2021 | 0.0390 | 0.0413 | 0.0360 | 0.0364 | 5,490,205 | -0.00(-6.19%) |
Mar 10, 2021 | 0.0380 | 0.0400 | 0.0353 | 0.0388 | 3,491,585 | +0.00(+2.11%) |
Mar 09, 2021 | 0.0450 | 0.0450 | 0.0300 | 0.0380 | 10,887,798 | -0.00(-9.31%) |
Mar 08, 2021 | 0.0373 | 0.0435 | 0.0365 | 0.0419 | 8,309,959 | +0.01(+14.79%) |
Mar 05, 2021 | 0.0310 | 0.0380 | 0.0280 | 0.0365 | 6,430,300 | +0.00(+14.06%) |
Mar 04, 2021 | 0.0350 | 0.0369 | 0.0265 | 0.0320 | 12,210,180 | -0.00(-8.57%) |
Mar 03, 2021 | 0.0450 | 0.0480 | 0.0346 | 0.0350 | 15,542,452 | -0.01(-16.67%) |
Mar 02, 2021 | 0.0367 | 0.0550 | 0.0361 | 0.0420 | 36,969,792 | +0.01(+27.27%) |
Mar 01, 2021 | 0.0355 | 0.0375 | 0.0311 | 0.0330 | 4,717,754 | +0.00(+0.00%) |
Feb 26, 2021 | 0.0400 | 0.0410 | 0.0330 | 0.0330 | 6,237,400 | -0.01(-17.50%) |
Feb 25, 2021 | 0.0440 | 0.0440 | 0.0369 | 0.0400 | 5,311,383 | +0.00(+0.00%) |
Feb 24, 2021 | 0.0460 | 0.0460 | 0.0390 | 0.0400 | 9,773,625 | +0.00(+2.56%) |
Feb 23, 2021 | 0.0494 | 0.0495 | 0.0380 | 0.0390 | 11,139,677 | -0.01(-18.75%) |
Feb 22, 2021 | 0.0415 | 0.0590 | 0.0412 | 0.0480 | 25,589,992 | +0.01(+14.29%) |
Feb 19, 2021 | 0.0500 | 0.0547 | 0.0400 | 0.0420 | 18,840,000 | -0.00(-9.87%) |
Feb 18, 2021 | 0.0520 | 0.0520 | 0.0335 | 0.0466 | 16,421,648 | +0.00(+8.37%) |
Feb 17, 2021 | 0.0361 | 0.0549 | 0.0335 | 0.0430 | 44,995,780 | +0.01(+17.81%) |
Feb 16, 2021 | 0.0340 | 0.0396 | 0.0300 | 0.0365 | 7,274,658 | +0.00(+7.99%) |
Feb 12, 2021 | 0.0340 | 0.0340 | 0.0280 | 0.0338 | 10,151,200 | +0.00(+7.30%) |
Feb 11, 2021 | 0.0295 | 0.0340 | 0.0260 | 0.0315 | 10,247,923 | -0.00(-1.56%) |
Feb 10, 2021 | 0.0449 | 0.0449 | 0.0290 | 0.0320 | 11,320,913 | +0.00(+0.00%) |
Feb 09, 2021 | 0.0299 | 0.0345 | 0.0291 | 0.0320 | 13,096,042 | +0.00(+3.23%) |
Feb 08, 2021 | 0.0300 | 0.0320 | 0.0281 | 0.0310 | 12,113,486 | +0.00(+5.08%) |
Feb 05, 2021 | 0.0292 | 0.0300 | 0.0275 | 0.0295 | 7,175,200 | +0.00(+1.03%) |
Feb 04, 2021 | 0.0300 | 0.0300 | 0.0280 | 0.0292 | 4,090,689 | -0.00(-2.34%) |
Feb 03, 2021 | 0.0320 | 0.0320 | 0.0280 | 0.0299 | 4,738,036 | -0.00(-3.55%) |
Feb 02, 2021 | 0.0275 | 0.0343 | 0.0260 | 0.0310 | 14,768,555 | +0.00(+3.33%) |