Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0320 | 0.0416 | 0.0272 | 0.0350 | 2,916,231 | +0.01(+24.11%) |
May 27, 2021 | 0.0330 | 0.0330 | 0.0272 | 0.0282 | 507,638 | -0.00(-14.55%) |
May 26, 2021 | 0.0330 | 0.0340 | 0.0281 | 0.0330 | 119,400 | +0.00(+0.00%) |
May 25, 2021 | 0.0320 | 0.0350 | 0.0275 | 0.0330 | 1,015,300 | +0.00(+3.13%) |
May 24, 2021 | 0.0286 | 0.0320 | 0.0251 | 0.0320 | 245,030 | +0.00(+17.65%) |
May 21, 2021 | 0.0290 | 0.0325 | 0.0272 | 0.0272 | 392,400 | -0.00(-15.00%) |
May 20, 2021 | 0.0320 | 0.0320 | 0.0272 | 0.0320 | 559,483 | +0.00(+0.00%) |
May 19, 2021 | 0.0300 | 0.0320 | 0.0272 | 0.0320 | 377,980 | +0.00(+7.02%) |
May 18, 2021 | 0.0238 | 0.0300 | 0.0238 | 0.0299 | 9,887 | +0.00(+3.10%) |
May 17, 2021 | 0.0275 | 0.0290 | 0.0232 | 0.0290 | 207,854 | -0.00(-2.68%) |
May 14, 2021 | 0.0290 | 0.0298 | 0.0245 | 0.0298 | 29,750 | +0.00(+2.76%) |
May 13, 2021 | 0.0200 | 0.0290 | 0.0200 | 0.0290 | 1,202,783 | +0.01(+28.89%) |
May 12, 2021 | 0.0219 | 0.0226 | 0.0110 | 0.0225 | 2,022,800 | +0.00(+0.00%) |
May 11, 2021 | 0.0210 | 0.0225 | 0.0200 | 0.0225 | 48,241 | +0.00(+21.62%) |
May 10, 2021 | 0.0231 | 0.0264 | 0.0173 | 0.0185 | 1,016,656 | -0.01(-23.55%) |
May 07, 2021 | 0.0260 | 0.0266 | 0.0234 | 0.0242 | 189,600 | -0.00(-8.68%) |
May 06, 2021 | 0.0300 | 0.0300 | 0.0251 | 0.0265 | 162,247 | -0.00(-11.67%) |
May 05, 2021 | 0.0251 | 0.0336 | 0.0251 | 0.0300 | 156,066 | +0.00(+2.39%) |
May 04, 2021 | 0.0310 | 0.0338 | 0.0250 | 0.0293 | 266,924 | -0.00(-5.48%) |
May 03, 2021 | 0.0252 | 0.0351 | 0.0252 | 0.0310 | 25,019 | -0.00(-4.62%) |
Apr 30, 2021 | 0.0339 | 0.0339 | 0.0250 | 0.0325 | 574,200 | -0.00(-4.97%) |
Apr 29, 2021 | 0.0266 | 0.0342 | 0.0241 | 0.0342 | 810,133 | +0.01(+17.93%) |
Apr 28, 2021 | 0.0222 | 0.0290 | 0.0222 | 0.0290 | 442,563 | +0.00(+13.28%) |
Apr 27, 2021 | 0.0280 | 0.0280 | 0.0225 | 0.0256 | 28,128 | +0.00(+2.40%) |
Apr 26, 2021 | 0.0222 | 0.0290 | 0.0130 | 0.0250 | 1,283,616 | -0.00(-13.79%) |
Apr 23, 2021 | 0.0221 | 0.0290 | 0.0220 | 0.0290 | 59,000 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0290 | 0.0290 | 0.0221 | 0.0290 | 21,079 | +0.00(+3.57%) |
Apr 21, 2021 | 0.0210 | 0.0290 | 0.0210 | 0.0280 | 56,600 | -0.00(-3.45%) |
Apr 20, 2021 | 0.0290 | 0.0290 | 0.0220 | 0.0290 | 387,538 | +0.01(+23.40%) |
Apr 19, 2021 | 0.0290 | 0.0290 | 0.0235 | 0.0235 | 685,441 | -0.00(-14.86%) |
Apr 16, 2021 | 0.0263 | 0.0277 | 0.0263 | 0.0276 | 54,300 | +0.00(+6.98%) |
Apr 15, 2021 | 0.0347 | 0.0347 | 0.0235 | 0.0258 | 167,430 | +0.00(+12.17%) |
Apr 14, 2021 | 0.0290 | 0.0310 | 0.0205 | 0.0230 | 287,511 | -0.01(-20.69%) |
Apr 13, 2021 | 0.0290 | 0.0320 | 0.0290 | 0.0290 | 127,160 | -0.00(-4.61%) |
Apr 12, 2021 | 0.0319 | 0.0319 | 0.0290 | 0.0304 | 91,213 | +0.00(+4.11%) |
Apr 09, 2021 | 0.0285 | 0.0292 | 0.0285 | 0.0292 | 91,500 | +0.00(+1.39%) |
Apr 08, 2021 | 0.0291 | 0.0291 | 0.0260 | 0.0288 | 85,000 | -0.00(-0.69%) |
Apr 07, 2021 | 0.0259 | 0.0290 | 0.0220 | 0.0290 | 242,016 | +0.01(+23.40%) |
Apr 06, 2021 | 0.0259 | 0.0259 | 0.0235 | 0.0235 | 62,890 | -0.00(-6.00%) |
Apr 05, 2021 | 0.0230 | 0.0292 | 0.0220 | 0.0250 | 388,430 | -0.00(-13.19%) |
Apr 01, 2021 | 0.0251 | 0.0293 | 0.0231 | 0.0288 | 311,400 | -0.00(-1.37%) |
Mar 31, 2021 | 0.0297 | 0.0297 | 0.0230 | 0.0292 | 266,868 | -0.00(-2.01%) |
Mar 30, 2021 | 0.0280 | 0.0337 | 0.0240 | 0.0298 | 180,071 | -0.01(-17.22%) |
Mar 29, 2021 | 0.0310 | 0.0360 | 0.0290 | 0.0360 | 341,884 | +0.00(+0.00%) |
Mar 26, 2021 | 0.0288 | 0.0380 | 0.0288 | 0.0360 | 435,500 | +0.01(+30.91%) |
Mar 25, 2021 | 0.0319 | 0.0319 | 0.0261 | 0.0275 | 560,966 | -0.00(-11.86%) |
Mar 24, 2021 | 0.0380 | 0.0393 | 0.0300 | 0.0312 | 422,909 | -0.00(-5.45%) |
Mar 23, 2021 | 0.0310 | 0.0347 | 0.0281 | 0.0330 | 777,883 | +0.00(+3.77%) |
Mar 22, 2021 | 0.0350 | 0.0359 | 0.0280 | 0.0318 | 1,799,757 | -0.00(-7.29%) |
Mar 19, 2021 | 0.0389 | 0.0389 | 0.0309 | 0.0343 | 880,700 | -0.00(-7.30%) |
Mar 18, 2021 | 0.0460 | 0.0514 | 0.0310 | 0.0370 | 13,367,034 | -0.01(-12.94%) |
Mar 17, 2021 | 0.0460 | 0.0460 | 0.0355 | 0.0425 | 341,297 | +0.00(+6.52%) |
Mar 16, 2021 | 0.0465 | 0.0465 | 0.0352 | 0.0399 | 559,837 | -0.01(-13.82%) |
Mar 15, 2021 | 0.0514 | 0.0514 | 0.0400 | 0.0463 | 361,896 | -0.00(-1.49%) |
Mar 12, 2021 | 0.0520 | 0.0525 | 0.0421 | 0.0470 | 297,200 | -0.00(-5.81%) |
Mar 11, 2021 | 0.0520 | 0.0520 | 0.0420 | 0.0499 | 716,412 | -0.00(-0.80%) |
Mar 10, 2021 | 0.0520 | 0.0530 | 0.0410 | 0.0503 | 459,551 | +0.01(+11.78%) |
Mar 09, 2021 | 0.0320 | 0.0580 | 0.0320 | 0.0450 | 1,357,355 | +0.01(+40.62%) |
Mar 08, 2021 | 0.0430 | 0.0430 | 0.0310 | 0.0320 | 115,398 | -0.01(-18.78%) |
Mar 05, 2021 | 0.0290 | 0.0440 | 0.0270 | 0.0394 | 966,700 | +0.01(+31.77%) |
Mar 04, 2021 | 0.0400 | 0.0400 | 0.0100 | 0.0299 | 1,467,748 | -0.01(-17.17%) |
Mar 03, 2021 | 0.0447 | 0.0447 | 0.0325 | 0.0361 | 555,788 | -0.01(-17.95%) |
Mar 02, 2021 | 0.0425 | 0.0449 | 0.0310 | 0.0440 | 1,033,319 | -0.00(-2.65%) |