Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0251 | 0.0294 | 0.0251 | 0.0278 | 108,900 | +0.00(+2.96%) |
Apr 29, 2021 | 0.0280 | 0.0280 | 0.0251 | 0.0270 | 90,001 | -0.00(-2.88%) |
Apr 28, 2021 | 0.0280 | 0.0280 | 0.0240 | 0.0278 | 455,587 | +0.00(+4.91%) |
Apr 27, 2021 | 0.0295 | 0.0295 | 0.0265 | 0.0265 | 91,434 | -0.00(-6.03%) |
Apr 26, 2021 | 0.0300 | 0.0300 | 0.0280 | 0.0282 | 192,305 | +0.00(+0.71%) |
Apr 23, 2021 | 0.0270 | 0.0300 | 0.0270 | 0.0280 | 103,400 | +0.00(+7.69%) |
Apr 22, 2021 | 0.0265 | 0.0280 | 0.0260 | 0.0260 | 186,481 | -0.00(-2.62%) |
Apr 21, 2021 | 0.0310 | 0.0311 | 0.0261 | 0.0267 | 827,635 | +0.00(+2.30%) |
Apr 20, 2021 | 0.0266 | 0.0271 | 0.0260 | 0.0261 | 249,211 | -0.00(-1.51%) |
Apr 19, 2021 | 0.0350 | 0.0350 | 0.0260 | 0.0265 | 17,312 | -0.01(-19.70%) |
Apr 16, 2021 | 0.0268 | 0.0330 | 0.0267 | 0.0330 | 790,800 | +0.01(+17.86%) |
Apr 15, 2021 | 0.0328 | 0.0328 | 0.0270 | 0.0280 | 943,877 | -0.00(-11.11%) |
Apr 14, 2021 | 0.0330 | 0.0478 | 0.0281 | 0.0315 | 4,909,518 | +0.00(+5.00%) |
Apr 13, 2021 | 0.0325 | 0.0327 | 0.0283 | 0.0300 | 810,767 | -0.00(-9.91%) |
Apr 12, 2021 | 0.0230 | 0.0375 | 0.0230 | 0.0333 | 2,232,957 | +0.01(+44.78%) |
Apr 09, 2021 | 0.0258 | 0.0260 | 0.0224 | 0.0230 | 1,368,900 | -0.00(-11.54%) |
Apr 08, 2021 | 0.0245 | 0.0287 | 0.0245 | 0.0260 | 893,087 | +0.00(+0.00%) |
Apr 07, 2021 | 0.0251 | 0.0260 | 0.0240 | 0.0260 | 321,050 | +0.00(+0.39%) |
Apr 06, 2021 | 0.0300 | 0.0300 | 0.0240 | 0.0259 | 411,534 | -0.00(-0.38%) |
Apr 05, 2021 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 515,220 | +0.00(+0.39%) |
Apr 01, 2021 | 0.0310 | 0.0320 | 0.0253 | 0.0259 | 562,300 | -0.01(-23.15%) |
Mar 31, 2021 | 0.0290 | 0.0339 | 0.0240 | 0.0337 | 3,186,694 | +0.01(+24.81%) |
Mar 30, 2021 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 471,259 | +0.00(+3.85%) |
Mar 29, 2021 | 0.0320 | 0.0320 | 0.0240 | 0.0260 | 940,629 | +0.00(+0.00%) |
Mar 26, 2021 | 0.0326 | 0.0326 | 0.0251 | 0.0260 | 1,445,300 | -0.01(-16.13%) |
Mar 25, 2021 | 0.0400 | 0.0475 | 0.0265 | 0.0310 | 2,880,595 | -0.01(-21.52%) |
Mar 24, 2021 | 0.0280 | 0.0685 | 0.0250 | 0.0395 | 7,805,144 | +0.02(+69.53%) |
Mar 23, 2021 | 0.0280 | 0.0330 | 0.0233 | 0.0233 | 728,471 | -0.01(-19.66%) |
Mar 22, 2021 | 0.0340 | 0.0340 | 0.0290 | 0.0290 | 214,577 | -0.00(-9.37%) |
Mar 19, 2021 | 0.0320 | 0.0339 | 0.0300 | 0.0320 | 86,500 | -0.00(-3.03%) |
Mar 18, 2021 | 0.0320 | 0.0340 | 0.0290 | 0.0330 | 85,338 | +0.00(+10.00%) |
Mar 17, 2021 | 0.0440 | 0.0445 | 0.0288 | 0.0300 | 1,189,792 | -0.01(-31.03%) |
Mar 16, 2021 | 0.0375 | 0.0435 | 0.0301 | 0.0435 | 112,324 | +0.01(+16.00%) |
Mar 15, 2021 | 0.0360 | 0.0375 | 0.0320 | 0.0375 | 173,571 | +0.01(+17.19%) |
Mar 12, 2021 | 0.0333 | 0.0365 | 0.0255 | 0.0320 | 264,600 | +0.00(+6.31%) |
Mar 11, 2021 | 0.0355 | 0.0365 | 0.0280 | 0.0301 | 207,817 | -0.00(-5.64%) |
Mar 10, 2021 | 0.0380 | 0.0380 | 0.0175 | 0.0319 | 896,333 | -0.00(-8.86%) |
Mar 09, 2021 | 0.0310 | 0.0380 | 0.0300 | 0.0350 | 551,212 | +0.01(+17.06%) |
Mar 08, 2021 | 0.0305 | 0.0380 | 0.0260 | 0.0299 | 752,841 | -0.00(-12.06%) |
Mar 05, 2021 | 0.0390 | 0.0390 | 0.0165 | 0.0340 | 532,900 | -0.00(-10.53%) |
Mar 04, 2021 | 0.0440 | 0.0450 | 0.0280 | 0.0380 | 752,821 | -0.01(-12.64%) |
Mar 03, 2021 | 0.0510 | 0.0555 | 0.0400 | 0.0435 | 2,307,196 | -0.01(-13.17%) |
Mar 02, 2021 | 0.0690 | 0.0690 | 0.0490 | 0.0501 | 2,101,691 | -0.01(-15.08%) |
Mar 01, 2021 | 0.0580 | 0.0885 | 0.0550 | 0.0590 | 4,967,678 | +0.00(+1.72%) |
Feb 26, 2021 | 0.0530 | 0.0700 | 0.0461 | 0.0580 | 352,900 | +0.00(+4.50%) |
Feb 25, 2021 | 0.0564 | 0.0565 | 0.0505 | 0.0555 | 666,012 | -0.00(-1.60%) |
Feb 24, 2021 | 0.0610 | 0.0614 | 0.0525 | 0.0564 | 577,291 | -0.00(-6.00%) |
Feb 23, 2021 | 0.0575 | 0.0679 | 0.0531 | 0.0600 | 2,184,577 | +0.00(+9.09%) |
Feb 22, 2021 | 0.0800 | 0.0890 | 0.0501 | 0.0550 | 1,859,387 | -0.03(-34.52%) |
Feb 19, 2021 | 0.0520 | 0.0928 | 0.0520 | 0.0840 | 1,665,600 | +0.03(+50.00%) |
Feb 18, 2021 | 0.0520 | 0.0560 | 0.0520 | 0.0560 | 162,664 | +0.00(+6.46%) |
Feb 17, 2021 | 0.0625 | 0.0625 | 0.0500 | 0.0526 | 382,840 | -0.01(-16.51%) |
Feb 16, 2021 | 0.0550 | 0.0630 | 0.0465 | 0.0630 | 502,101 | +0.01(+21.15%) |
Feb 12, 2021 | 0.0560 | 0.0690 | 0.0520 | 0.0520 | 391,600 | +0.00(+0.97%) |
Feb 11, 2021 | 0.0740 | 0.0740 | 0.0460 | 0.0515 | 1,599,118 | -0.02(-26.43%) |
Feb 10, 2021 | 0.0520 | 0.0735 | 0.0460 | 0.0700 | 2,274,254 | +0.02(+34.62%) |
Feb 09, 2021 | 0.0325 | 0.0560 | 0.0301 | 0.0520 | 1,604,118 | +0.02(+60.00%) |
Feb 08, 2021 | 0.0285 | 0.0330 | 0.0285 | 0.0325 | 178,303 | -0.00(-1.52%) |
Feb 05, 2021 | 0.0295 | 0.0330 | 0.0250 | 0.0330 | 319,300 | +0.00(+11.49%) |
Feb 04, 2021 | 0.0330 | 0.0330 | 0.0250 | 0.0296 | 108,228 | -0.00(-10.30%) |
Feb 03, 2021 | 0.0285 | 0.0330 | 0.0285 | 0.0330 | 35,000 | +0.00(+6.45%) |
Feb 02, 2021 | 0.0250 | 0.0325 | 0.0242 | 0.0310 | 380,442 | -0.00(-3.13%) |